{"status":"ok","report":{"price_analysis":{"current":47.52,"change_1d":-0.7,"change_7d":0.4,"change_30d":-0.8,"high_30d":48.325,"low_30d":45.625,"position_in_range":70.0,"support":45.9,"resistance":48.05},"summary":"iShares MSCI United Kingdom ETF(EWU)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $3.45B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 65.3로 강세 구간입니다. MACD(0.08)가 시그널선(-0.08)을 상회합니다(골든크로스). SMA20 47, SMA60 48 — 혼조세입니다. 볼린저밴드 46~48 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":65.28258362168401,"macd":0.08465576056099877,"macd_signal":-0.07616692432402788,"sma_20":46.91525,"sma_60":47.769916666666674,"bb_upper":48.254404490714194,"bb_lower":45.57609550928581,"atr_14":0.4839285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":61,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":65.3,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.0984,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.1,"summary":"배당수익률 3.10%","metrics":[{"name":"배당수익률","value":3.1,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:17.449793+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.5,"aum":3447056900.0,"aum_display":"$3.45B","dividend_yield":3.51,"tracking_error":null,"holdings":[{"ticker":"HSBA.L","name":"HSBC Holdings PLC","weight":10.32},{"ticker":"AZN.L","name":"AstraZeneca PLC","weight":8.99},{"ticker":"SHEL.L","name":"Shell PLC","weight":7.55},{"ticker":"RR.L","name":"Rolls-Royce Holdings PLC","weight":4.84},{"ticker":"BATS.L","name":"British American Tobacco PLC","weight":3.97},{"ticker":"ULVR.L","name":"Unilever PLC","weight":3.96},{"ticker":"RIO.L","name":"Rio Tinto PLC Ordinary Shares","weight":3.66},{"ticker":"BP.L","name":"BP PLC","weight":3.53},{"ticker":"GSK.L","name":"GSK PLC","weight":3.29},{"ticker":"BARC.L","name":"Barclays PLC","weight":2.7}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":47.52,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.13},{"date":"2016-10-25","close":15.11},{"date":"2016-10-26","close":15.03},{"date":"2016-10-27","close":15.02},{"date":"2016-10-28","close":15.01},{"date":"2016-10-31","close":15.0},{"date":"2016-11-01","close":14.95},{"date":"2016-11-02","close":14.87},{"date":"2016-11-03","close":14.88},{"date":"2016-11-04","close":14.73},{"date":"2016-11-07","close":29.9},{"date":"2016-11-08","close":30.01},{"date":"2016-11-09","close":30.39},{"date":"2016-11-10","close":30.39},{"date":"2016-11-11","close":30.1},{"date":"2016-11-14","close":29.96},{"date":"2016-11-15","close":30.12},{"date":"2016-11-16","close":29.81},{"date":"2016-11-17","close":30.0},{"date":"2016-11-18","close":29.68},{"date":"2016-11-21","close":30.08},{"date":"2016-11-22","close":30.17},{"date":"2016-11-23","close":30.16},{"date":"2016-11-25","close":30.29},{"date":"2016-11-28","close":29.91},{"date":"2016-11-29","close":30.05},{"date":"2016-11-30","close":30.06},{"date":"2016-12-01","close":30.1},{"date":"2016-12-02","close":30.35},{"date":"2016-12-05","close":30.57},{"date":"2016-12-06","close":30.67},{"date":"2016-12-07","close":31.09},{"date":"2016-12-08","close":31.03},{"date":"2016-12-09","close":31.18},{"date":"2016-12-12","close":31.05},{"date":"2016-12-13","close":31.34},{"date":"2016-12-14","close":30.98},{"date":"2016-12-15","close":30.93},{"date":"2016-12-16","close":31.04},{"date":"2016-12-19","close":30.85},{"date":"2016-12-20","close":30.9},{"date":"2016-12-21","close":30.47},{"date":"2016-12-22","close":30.36},{"date":"2016-12-23","close":30.41},{"date":"2016-12-27","close":30.44},{"date":"2016-12-28","close":30.32},{"date":"2016-12-29","close":30.49},{"date":"2016-12-30","close":30.69},{"date":"2017-01-03","close":30.81},{"date":"2017-01-04","close":31.11},{"date":"2017-01-05","close":31.32},{"date":"2017-01-06","close":31.12},{"date":"2017-01-09","close":30.87},{"date":"2017-01-10","close":30.97},{"date":"2017-01-11","close":31.2},{"date":"2017-01-12","close":31.26},{"date":"2017-01-13","close":31.33},{"date":"2017-01-17","close":31.37},{"date":"2017-01-18","close":31.23},{"date":"2017-01-19","close":31.14},{"date":"2017-01-20","close":31.17},{"date":"2017-01-23","close":31.45},{"date":"2017-01-24","close":31.45},{"date":"2017-01-25","close":31.77},{"date":"2017-01-26","close":31.63},{"date":"2017-01-27","close":31.58},{"date":"2017-01-30","close":31.26},{"date":"2017-01-31","close":31.45},{"date":"2017-02-01","close":31.6},{"date":"2017-02-02","close":31.47},{"date":"2017-02-03","close":31.5},{"date":"2017-02-06","close":31.37},{"date":"2017-02-07","close":31.5},{"date":"2017-02-08","close":31.59},{"date":"2017-02-09","close":31.74},{"date":"2017-02-10","close":31.83},{"date":"2017-02-13","close":32.0},{"date":"2017-02-14","close":31.92},{"date":"2017-02-15","close":32.0},{"date":"2017-02-16","close":32.04},{"date":"2017-02-17","close":31.95},{"date":"2017-02-21","close":32.03},{"date":"2017-02-22","close":32.05},{"date":"2017-02-23","close":32.25},{"date":"2017-02-24","close":31.98},{"date":"2017-02-27","close":31.98},{"date":"2017-02-28","close":31.91},{"date":"2017-03-01","close":32.06},{"date":"2017-03-02","close":31.99},{"date":"2017-03-03","close":32.03},{"date":"2017-03-06","close":31.82},{"date":"2017-03-07","close":31.6},{"date":"2017-03-08","close":31.45},{"date":"2017-03-09","close":31.5},{"date":"2017-03-10","close":31.66},{"date":"2017-03-13","close":31.99},{"date":"2017-03-14","close":31.71},{"date":"2017-03-15","close":32.21},{"date":"2017-03-16","close":32.52},{"date":"2017-03-17","close":32.66},{"date":"2017-03-20","close":32.5656},{"date":"2017-03-21","close":32.52},{"date":"2017-03-22","close":32.5},{"date":"2017-03-23","close":32.55},{"date":"2017-03-24","close":32.47},{"date":"2017-03-27","close":32.53},{"date":"2017-03-28","close":32.5},{"date":"2017-03-29","close":32.54},{"date":"2017-03-30","close":32.54},{"date":"2017-03-31","close":32.55},{"date":"2017-04-03","close":32.35},{"date":"2017-04-04","close":32.4},{"date":"2017-04-05","close":32.3},{"date":"2017-04-06","close":32.31},{"date":"2017-04-07","close":32.3},{"date":"2017-04-10","close":32.36},{"date":"2017-04-11","close":32.74},{"date":"2017-04-12","close":32.64},{"date":"2017-04-13","close":32.42},{"date":"2017-04-17","close":32.67},{"date":"2017-04-18","close":32.54},{"date":"2017-04-19","close":32.29},{"date":"2017-04-20","close":32.4},{"date":"2017-04-21","close":32.37},{"date":"2017-04-24","close":33.0},{"date":"2017-04-25","close":33.15},{"date":"2017-04-26","close":33.1},{"date":"2017-04-27","close":33.21},{"date":"2017-04-28","close":33.1},{"date":"2017-05-01","close":33.13},{"date":"2017-05-02","close":33.37},{"date":"2017-05-03","close":33.14},{"date":"2017-05-04","close":33.28},{"date":"2017-05-05","close":33.71},{"date":"2017-05-08","close":33.57},{"date":"2017-05-09","close":33.75},{"date":"2017-05-10","close":33.96},{"date":"2017-05-11","close":33.91},{"date":"2017-05-12","close":34.07},{"date":"2017-05-15","close":34.26},{"date":"2017-05-16","close":34.59},{"date":"2017-05-17","close":34.37},{"date":"2017-05-18","close":34.48},{"date":"2017-05-19","close":34.83},{"date":"2017-05-22","close":34.84},{"date":"2017-05-23","close":34.73},{"date":"2017-05-24","close":34.77},{"date":"2017-05-25","close":34.74},{"date":"2017-05-26","close":34.48},{"date":"2017-05-30","close":34.54},{"date":"2017-05-31","close":34.61},{"date":"2017-06-01","close":34.85},{"date":"2017-06-02","close":34.8},{"date":"2017-06-05","close":34.74},{"date":"2017-06-06","close":34.65},{"date":"2017-06-07","close":34.67},{"date":"2017-06-08","close":34.54},{"date":"2017-06-09","close":34.19},{"date":"2017-06-12","close":34.03},{"date":"2017-06-13","close":34.23},{"date":"2017-06-14","close":34.14},{"date":"2017-06-15","close":33.86},{"date":"2017-06-16","close":34.23},{"date":"2017-06-19","close":34.29},{"date":"2017-06-20","close":33.0},{"date":"2017-06-21","close":32.97},{"date":"2017-06-22","close":32.94},{"date":"2017-06-23","close":33.04},{"date":"2017-06-26","close":33.15},{"date":"2017-06-27","close":33.17},{"date":"2017-06-28","close":33.47},{"date":"2017-06-29","close":33.31},{"date":"2017-06-30","close":33.33},{"date":"2017-07-03","close":33.33},{"date":"2017-07-05","close":33.34},{"date":"2017-07-06","close":33.19},{"date":"2017-07-07","close":33.19},{"date":"2017-07-10","close":33.17},{"date":"2017-07-11","close":33.04},{"date":"2017-07-12","close":33.41},{"date":"2017-07-13","close":33.6},{"date":"2017-07-14","close":33.9},{"date":"2017-07-17","close":33.79},{"date":"2017-07-18","close":33.79},{"date":"2017-07-19","close":33.89},{"date":"2017-07-20","close":34.04},{"date":"2017-07-21","close":33.93},{"date":"2017-07-24","close":33.74},{"date":"2017-07-25","close":33.95},{"date":"2017-07-26","close":34.15},{"date":"2017-07-27","close":34.0},{"date":"2017-07-28","close":33.96},{"date":"2017-07-31","close":34.12},{"date":"2017-08-01","close":34.35},{"date":"2017-08-02","close":34.38},{"date":"2017-08-03","close":34.39},{"date":"2017-08-04","close":34.38},{"date":"2017-08-07","close":34.43},{"date":"2017-08-08","close":34.22},{"date":"2017-08-09","close":34.25},{"date":"2017-08-10","close":33.62},{"date":"2017-08-11","close":33.46},{"date":"2017-08-14","close":33.61},{"date":"2017-08-15","close":33.5},{"date":"2017-08-16","close":33.68},{"date":"2017-08-17","close":33.28},{"date":"2017-08-18","close":33.19},{"date":"2017-08-21","close":33.27},{"date":"2017-08-22","close":33.37},{"date":"2017-08-23","close":33.4},{"date":"2017-08-24","close":33.41},{"date":"2017-08-25","close":33.58},{"date":"2017-08-28","close":33.63},{"date":"2017-08-29","close":33.55},{"date":"2017-08-30","close":33.58},{"date":"2017-08-31","close":33.84},{"date":"2017-09-01","close":33.99},{"date":"2017-09-05","close":33.72},{"date":"2017-09-06","close":33.85},{"date":"2017-09-07","close":34.15},{"date":"2017-09-08","close":34.24},{"date":"2017-09-11","close":34.46},{"date":"2017-09-12","close":34.63},{"date":"2017-09-13","close":34.36},{"date":"2017-09-14","close":34.51},{"date":"2017-09-15","close":34.53},{"date":"2017-09-18","close":34.54},{"date":"2017-09-19","close":34.72},{"date":"2017-09-20","close":34.67},{"date":"2017-09-21","close":34.71},{"date":"2017-09-22","close":34.84},{"date":"2017-09-25","close":34.63},{"date":"2017-09-26","close":34.53},{"date":"2017-09-27","close":34.56},{"date":"2017-09-28","close":34.67},{"date":"2017-09-29","close":34.85},{"date":"2017-10-02","close":34.76},{"date":"2017-10-03","close":34.85},{"date":"2017-10-04","close":34.88},{"date":"2017-10-05","close":34.71},{"date":"2017-10-06","close":34.66},{"date":"2017-10-09","close":34.73},{"date":"2017-10-10","close":35.16},{"date":"2017-10-11","close":35.16},{"date":"2017-10-12","close":35.24},{"date":"2017-10-13","close":35.35},{"date":"2017-10-16","close":35.23},{"date":"2017-10-17","close":35.06},{"date":"2017-10-18","close":35.11},{"date":"2017-10-19","close":34.95},{"date":"2017-10-20","close":34.98},{"date":"2017-10-23","close":34.89},{"date":"2017-10-24","close":34.8},{"date":"2017-10-25","close":34.82},{"date":"2017-10-26","close":34.65},{"date":"2017-10-27","close":34.68},{"date":"2017-10-30","close":34.79},{"date":"2017-10-31","close":35.06},{"date":"2017-11-01","close":34.87},{"date":"2017-11-02","close":34.84},{"date":"2017-11-03","close":34.85},{"date":"2017-11-06","close":35.07},{"date":"2017-11-07","close":34.81},{"date":"2017-11-08","close":34.79},{"date":"2017-11-09","close":34.71},{"date":"2017-11-10","close":34.64},{"date":"2017-11-13","close":34.38},{"date":"2017-11-14","close":34.41},{"date":"2017-11-15","close":34.24},{"date":"2017-11-16","close":34.41},{"date":"2017-11-17","close":34.44},{"date":"2017-11-20","close":34.5},{"date":"2017-11-21","close":34.63},{"date":"2017-11-22","close":34.89},{"date":"2017-11-24","close":34.96},{"date":"2017-11-27","close":34.76},{"date":"2017-11-28","close":35.11},{"date":"2017-11-29","close":35.03},{"date":"2017-11-30","close":35.02},{"date":"2017-12-01","close":34.93},{"date":"2017-12-04","close":34.82},{"date":"2017-12-05","close":34.76},{"date":"2017-12-06","close":34.71},{"date":"2017-12-07","close":34.8},{"date":"2017-12-08","close":35.05},{"date":"2017-12-11","close":35.17},{"date":"2017-12-12","close":35.27},{"date":"2017-12-13","close":35.47},{"date":"2017-12-14","close":35.38},{"date":"2017-12-15","close":35.32},{"date":"2017-12-18","close":35.71},{"date":"2017-12-19","close":34.99},{"date":"2017-12-20","close":34.98},{"date":"2017-12-21","close":35.21},{"date":"2017-12-22","close":35.33},{"date":"2017-12-26","close":35.32},{"date":"2017-12-27","close":35.46},{"date":"2017-12-28","close":35.61},{"date":"2017-12-29","close":35.82},{"date":"2018-01-02","close":26.0876},{"date":"2018-01-03","close":26.0443},{"date":"2018-01-04","close":26.1453},{"date":"2018-01-05","close":26.2608},{"date":"2018-01-08","close":26.2319},{"date":"2018-01-09","close":26.2536},{"date":"2018-01-10","close":26.2247},{"date":"2018-01-11","close":26.3907},{"date":"2018-01-12","close":26.7804},{"date":"2018-01-16","close":26.7443},{"date":"2018-01-17","close":26.8742},{"date":"2018-01-18","close":26.8742},{"date":"2018-01-19","close":26.9103},{"date":"2018-01-22","close":27.1412},{"date":"2018-01-23","close":27.1701},{"date":"2018-01-24","close":27.2927},{"date":"2018-01-25","close":27.1123},{"date":"2018-01-26","close":27.336},{"date":"2018-01-29","close":27.0474},{"date":"2018-01-30","close":26.9175},{"date":"2018-01-31","close":26.8165},{"date":"2018-02-01","close":26.8165},{"date":"2018-02-02","close":26.1742},{"date":"2018-02-05","close":24.9257},{"date":"2018-02-06","close":25.4742},{"date":"2018-02-07","close":25.2144},{"date":"2018-02-08","close":24.7453},{"date":"2018-02-09","close":24.7381},{"date":"2018-02-12","close":25.0196},{"date":"2018-02-13","close":25.0629},{"date":"2018-02-14","close":25.4886},{"date":"2018-02-15","close":25.7268},{"date":"2018-02-16","close":25.7051},{"date":"2018-02-20","close":25.4309},{"date":"2018-02-21","close":25.3587},{"date":"2018-02-22","close":25.4092},{"date":"2018-02-23","close":25.6257},{"date":"2018-02-26","close":25.7845},{"date":"2018-02-27","close":25.3948},{"date":"2018-02-28","close":25.0196},{"date":"2018-03-01","close":24.7453},{"date":"2018-03-02","close":24.8031},{"date":"2018-03-05","close":24.969},{"date":"2018-03-06","close":25.0917},{"date":"2018-03-07","close":25.0845},{"date":"2018-03-08","close":25.1278},{"date":"2018-03-09","close":25.3082},{"date":"2018-03-12","close":25.2721},{"date":"2018-03-13","close":25.0629},{"date":"2018-03-14","close":25.1206},{"date":"2018-03-15","close":25.0989},{"date":"2018-03-16","close":25.1567},{"date":"2018-03-19","close":24.9907},{"date":"2018-03-20","close":24.9546},{"date":"2018-03-21","close":25.0268},{"date":"2018-03-22","close":24.5721},{"date":"2018-03-23","close":24.4783},{"date":"2018-03-26","close":24.9835},{"date":"2018-03-27","close":24.7886},{"date":"2018-03-28","close":24.969},{"date":"2018-03-29","close":25.0773},{"date":"2018-04-02","close":24.8103},{"date":"2018-04-03","close":25.0123},{"date":"2018-04-04","close":25.2793},{"date":"2018-04-05","close":25.5247},{"date":"2018-04-06","close":25.4525},{"date":"2018-04-09","close":25.6329},{"date":"2018-04-10","close":26.0226},{"date":"2018-04-11","close":25.9793},{"date":"2018-04-12","close":26.1598},{"date":"2018-04-13","close":26.1814},{"date":"2018-04-16","close":26.1165},{"date":"2018-04-17","close":26.167},{"date":"2018-04-18","close":26.3474},{"date":"2018-04-19","close":26.2464},{"date":"2018-04-20","close":26.1742},{"date":"2018-04-23","close":26.1598},{"date":"2018-04-24","close":26.1092},{"date":"2018-04-25","close":26.0443},{"date":"2018-04-26","close":26.2464},{"date":"2018-04-27","close":26.2247},{"date":"2018-04-30","close":26.1598},{"date":"2018-05-01","close":26.0299},{"date":"2018-05-02","close":25.8927},{"date":"2018-05-03","close":25.9649},{"date":"2018-05-04","close":26.0299},{"date":"2018-05-07","close":26.0515},{"date":"2018-05-08","close":26.0371},{"date":"2018-05-09","close":26.4484},{"date":"2018-05-10","close":26.4989},{"date":"2018-05-11","close":26.535},{"date":"2018-05-14","close":26.5855},{"date":"2018-05-15","close":26.5134},{"date":"2018-05-16","close":26.6144},{"date":"2018-05-17","close":26.7587},{"date":"2018-05-18","close":26.6577},{"date":"2018-05-21","close":26.867},{"date":"2018-05-22","close":26.8886},{"date":"2018-05-23","close":26.5278},{"date":"2018-05-24","close":26.369},{"date":"2018-05-25","close":26.1309},{"date":"2018-05-29","close":25.6907},{"date":"2018-05-30","close":26.0948},{"date":"2018-05-31","close":26.001},{"date":"2018-06-01","close":26.1742},{"date":"2018-06-04","close":26.1598},{"date":"2018-06-05","close":26.1453},{"date":"2018-06-06","close":26.3907},{"date":"2018-06-07","close":26.2536},{"date":"2018-06-08","close":26.2897},{"date":"2018-06-11","close":26.434},{"date":"2018-06-12","close":26.2464},{"date":"2018-06-13","close":26.2175},{"date":"2018-06-14","close":26.2969},{"date":"2018-06-15","close":25.9505},{"date":"2018-06-18","close":25.8206},{"date":"2018-06-19","close":25.6477},{"date":"2018-06-20","close":25.6625},{"date":"2018-06-21","close":25.4926},{"date":"2018-06-22","close":25.9137},{"date":"2018-06-25","close":25.3818},{"date":"2018-06-26","close":25.4704},{"date":"2018-06-27","close":25.3079},{"date":"2018-06-28","close":25.4852},{"date":"2018-06-29","close":25.692},{"date":"2018-07-02","close":25.3892},{"date":"2018-07-03","close":25.4704},{"date":"2018-07-05","close":25.7438},{"date":"2018-07-06","close":25.8176},{"date":"2018-07-09","close":26.0392},{"date":"2018-07-10","close":26.0762},{"date":"2018-07-11","close":25.5739},{"date":"2018-07-12","close":25.862},{"date":"2018-07-13","close":25.8915},{"date":"2018-07-16","close":25.729},{"date":"2018-07-17","close":25.6034},{"date":"2018-07-18","close":25.5886},{"date":"2018-07-19","close":25.4778},{"date":"2018-07-20","close":25.6994},{"date":"2018-07-23","close":25.596},{"date":"2018-07-24","close":25.8472},{"date":"2018-07-25","close":25.8841},{"date":"2018-07-26","close":25.6403},{"date":"2018-07-27","close":25.692},{"date":"2018-07-30","close":25.7511},{"date":"2018-07-31","close":25.9358},{"date":"2018-08-01","close":25.6108},{"date":"2018-08-02","close":25.3301},{"date":"2018-08-03","close":25.4778},{"date":"2018-08-06","close":25.2932},{"date":"2018-08-07","close":25.4926},{"date":"2018-08-08","close":25.5443},{"date":"2018-08-09","close":25.4926},{"date":"2018-08-10","close":25.0937},{"date":"2018-08-13","close":25.0124},{"date":"2018-08-14","close":24.9016},{"date":"2018-08-15","close":24.451},{"date":"2018-08-16","close":24.6431},{"date":"2018-08-17","close":24.7539},{"date":"2018-08-20","close":24.9312},{"date":"2018-08-21","close":25.0124},{"date":"2018-08-22","close":25.1306},{"date":"2018-08-23","close":24.8278},{"date":"2018-08-24","close":24.9903},{"date":"2018-08-27","close":25.3079},{"date":"2018-08-28","close":25.1823},{"date":"2018-08-29","close":25.3449},{"date":"2018-08-30","close":25.0863},{"date":"2018-08-31","close":24.7982},{"date":"2018-09-04","close":24.6283},{"date":"2018-09-05","close":24.5545},{"date":"2018-09-06","close":24.3919},{"date":"2018-09-07","close":24.222},{"date":"2018-09-10","close":24.3919},{"date":"2018-09-11","close":24.3845},{"date":"2018-09-12","close":24.5027},{"date":"2018-09-13","close":24.584},{"date":"2018-09-14","close":24.584},{"date":"2018-09-17","close":24.6135},{"date":"2018-09-18","close":24.7244},{"date":"2018-09-19","close":24.8499},{"date":"2018-09-20","close":25.2488},{"date":"2018-09-21","close":25.2267},{"date":"2018-09-24","close":25.1897},{"date":"2018-09-25","close":25.4261},{"date":"2018-09-26","close":25.4261},{"date":"2018-09-27","close":25.4483},{"date":"2018-09-28","close":25.2045},{"date":"2018-10-01","close":25.1823},{"date":"2018-10-02","close":25.0494},{"date":"2018-10-03","close":25.1528},{"date":"2018-10-04","close":24.9312},{"date":"2018-10-05","close":24.7687},{"date":"2018-10-08","close":24.5545},{"date":"2018-10-09","close":24.5545},{"date":"2018-10-10","close":24.1999},{"date":"2018-10-11","close":23.8231},{"date":"2018-10-12","close":23.8748},{"date":"2018-10-15","close":23.8748},{"date":"2018-10-16","close":24.126},{"date":"2018-10-17","close":23.9635},{"date":"2018-10-18","close":23.5941},{"date":"2018-10-19","close":23.801},{"date":"2018-10-22","close":23.6606},{"date":"2018-10-23","close":23.5572},{"date":"2018-10-24","close":23.0032},{"date":"2018-10-25","close":23.1952},{"date":"2018-10-26","close":23.0475},{"date":"2018-10-29","close":23.0623},{"date":"2018-10-30","close":23.2469},{"date":"2018-10-31","close":23.4981},{"date":"2018-11-01","close":23.9635},{"date":"2018-11-02","close":23.8305},{"date":"2018-11-05","close":23.9635},{"date":"2018-11-06","close":23.9487},{"date":"2018-11-07","close":24.3033},{"date":"2018-11-08","close":24.1112},{"date":"2018-11-09","close":23.9192},{"date":"2018-11-12","close":23.4833},{"date":"2018-11-13","close":23.6311},{"date":"2018-11-14","close":23.6828},{"date":"2018-11-15","close":23.5424},{"date":"2018-11-16","close":23.4242},{"date":"2018-11-19","close":23.343},{"date":"2018-11-20","close":23.0106},{"date":"2018-11-21","close":23.3947},{"date":"2018-11-23","close":23.1066},{"date":"2018-11-26","close":23.4833},{"date":"2018-11-27","close":23.2987},{"date":"2018-11-28","close":23.6015},{"date":"2018-11-29","close":23.4021},{"date":"2018-11-30","close":23.2174},{"date":"2018-12-03","close":23.439},{"date":"2018-12-04","close":22.9367},{"date":"2018-12-06","close":22.5673},{"date":"2018-12-07","close":22.3827},{"date":"2018-12-10","close":22.1167},{"date":"2018-12-11","close":22.1832},{"date":"2018-12-12","close":22.5673},{"date":"2018-12-13","close":22.56},{"date":"2018-12-14","close":22.2571},{"date":"2018-12-17","close":22.0502},{"date":"2018-12-18","close":22.0027},{"date":"2018-12-19","close":21.9197},{"date":"2018-12-20","close":21.9348},{"date":"2018-12-21","close":21.7536},{"date":"2018-12-24","close":21.5574},{"date":"2018-12-26","close":22.0933},{"date":"2018-12-27","close":21.8895},{"date":"2018-12-28","close":22.1763},{"date":"2018-12-31","close":22.1537},{"date":"2019-01-02","close":22.1386},{"date":"2019-01-03","close":22.0027},{"date":"2019-01-04","close":22.6141},{"date":"2019-01-07","close":22.6141},{"date":"2019-01-08","close":22.75},{"date":"2019-01-09","close":22.9689},{"date":"2019-01-10","close":23.067},{"date":"2019-01-11","close":23.0745},{"date":"2019-01-14","close":22.9236},{"date":"2019-01-15","close":23.0368},{"date":"2019-01-16","close":22.9689},{"date":"2019-01-17","close":23.1576},{"date":"2019-01-18","close":23.3689},{"date":"2019-01-22","close":23.0972},{"date":"2019-01-23","close":23.2632},{"date":"2019-01-24","close":23.1651},{"date":"2019-01-25","close":23.3236},{"date":"2019-01-28","close":23.1576},{"date":"2019-01-29","close":23.3161},{"date":"2019-01-30","close":23.6255},{"date":"2019-01-31","close":23.769},{"date":"2019-02-01","close":23.852},{"date":"2019-02-04","close":23.9199},{"date":"2019-02-05","close":24.1313},{"date":"2019-02-06","close":24.0407},{"date":"2019-02-07","close":23.935},{"date":"2019-02-08","close":23.9199},{"date":"2019-02-11","close":23.7765},{"date":"2019-02-12","close":23.9501},{"date":"2019-02-13","close":24.0029},{"date":"2019-02-14","close":24.0029},{"date":"2019-02-15","close":24.32},{"date":"2019-02-19","close":24.4483},{"date":"2019-02-20","close":24.5841},{"date":"2019-02-21","close":24.4256},{"date":"2019-02-22","close":24.5011},{"date":"2019-02-25","close":24.5162},{"date":"2019-02-26","close":24.7276},{"date":"2019-02-27","close":24.6974},{"date":"2019-02-28","close":24.5841},{"date":"2019-03-01","close":24.6294},{"date":"2019-03-04","close":24.569},{"date":"2019-03-05","close":24.7049},{"date":"2019-03-06","close":24.7351},{"date":"2019-03-07","close":24.4709},{"date":"2019-03-08","close":24.3728},{"date":"2019-03-11","close":24.5841},{"date":"2019-03-12","close":24.5389},{"date":"2019-03-13","close":24.8785},{"date":"2019-03-14","close":24.9615},{"date":"2019-03-15","close":25.2257},{"date":"2019-03-18","close":25.3616},{"date":"2019-03-19","close":25.4144},{"date":"2019-03-20","close":25.3163},{"date":"2019-03-21","close":25.271},{"date":"2019-03-22","close":24.8785},{"date":"2019-03-25","close":24.8408},{"date":"2019-03-26","close":24.954},{"date":"2019-03-27","close":25.0219},{"date":"2019-03-28","close":24.8634},{"date":"2019-03-29","close":24.9163},{"date":"2019-04-01","close":25.2484},{"date":"2019-04-02","close":25.3918},{"date":"2019-04-03","close":25.5428},{"date":"2019-04-04","close":25.4522},{"date":"2019-04-05","close":25.5126},{"date":"2019-04-08","close":25.5578},{"date":"2019-04-09","close":25.4144},{"date":"2019-04-10","close":25.4975},{"date":"2019-04-11","close":25.4673},{"date":"2019-04-12","close":25.6182},{"date":"2019-04-15","close":25.6031},{"date":"2019-04-16","close":25.5654},{"date":"2019-04-17","close":25.6107},{"date":"2019-04-18","close":25.5201},{"date":"2019-04-22","close":25.5503},{"date":"2019-04-23","close":25.5578},{"date":"2019-04-24","close":25.354},{"date":"2019-04-25","close":25.2635},{"date":"2019-04-26","close":25.3012},{"date":"2019-04-29","close":25.354},{"date":"2019-04-30","close":25.4824},{"date":"2019-05-01","close":25.1955},{"date":"2019-05-02","close":25.1653},{"date":"2019-05-03","close":25.5654},{"date":"2019-05-06","close":25.354},{"date":"2019-05-07","close":24.8559},{"date":"2019-05-08","close":24.871},{"date":"2019-05-09","close":24.8181},{"date":"2019-05-10","close":24.9087},{"date":"2019-05-13","close":24.4256},{"date":"2019-05-14","close":24.6445},{"date":"2019-05-15","close":24.6974},{"date":"2019-05-16","close":24.8332},{"date":"2019-05-17","close":24.6672},{"date":"2019-05-20","close":24.554},{"date":"2019-05-21","close":24.6898},{"date":"2019-05-22","close":24.4936},{"date":"2019-05-23","close":24.1841},{"date":"2019-05-24","close":24.4558},{"date":"2019-05-28","close":24.2143},{"date":"2019-05-29","close":24.018},{"date":"2019-05-30","close":24.1011},{"date":"2019-05-31","close":23.9199},{"date":"2019-06-03","close":23.9727},{"date":"2019-06-04","close":24.252},{"date":"2019-06-05","close":24.2294},{"date":"2019-06-06","close":24.4256},{"date":"2019-06-07","close":24.72},{"date":"2019-06-10","close":24.7577},{"date":"2019-06-11","close":24.8861},{"date":"2019-06-12","close":24.6974},{"date":"2019-06-13","close":24.7276},{"date":"2019-06-14","close":24.5162},{"date":"2019-06-17","close":24.4465},{"date":"2019-06-18","close":24.7407},{"date":"2019-06-19","close":24.8181},{"date":"2019-06-20","close":24.9962},{"date":"2019-06-21","close":24.8878},{"date":"2019-06-24","close":24.9652},{"date":"2019-06-25","close":24.8646},{"date":"2019-06-26","close":24.8878},{"date":"2019-06-27","close":24.8413},{"date":"2019-06-28","close":25.0194},{"date":"2019-07-01","close":25.1432},{"date":"2019-07-02","close":25.2361},{"date":"2019-07-03","close":25.3755},{"date":"2019-07-05","close":25.0968},{"date":"2019-07-08","close":25.0271},{"date":"2019-07-09","close":24.8955},{"date":"2019-07-10","close":24.9729},{"date":"2019-07-11","close":24.9807},{"date":"2019-07-12","close":24.9729},{"date":"2019-07-15","close":24.9575},{"date":"2019-07-16","close":24.8181},{"date":"2019-07-17","close":24.7717},{"date":"2019-07-18","close":24.8955},{"date":"2019-07-19","close":24.8568},{"date":"2019-07-22","close":24.8491},{"date":"2019-07-23","close":24.942},{"date":"2019-07-24","close":24.8491},{"date":"2019-07-25","close":24.6323},{"date":"2019-07-26","close":24.8026},{"date":"2019-07-29","close":24.88},{"date":"2019-07-30","close":24.6014},{"date":"2019-07-31","close":24.4156},{"date":"2019-08-01","close":24.1292},{"date":"2019-08-02","close":23.7731},{"date":"2019-08-05","close":23.1305},{"date":"2019-08-06","close":23.1925},{"date":"2019-08-07","close":23.2699},{"date":"2019-08-08","close":23.4944},{"date":"2019-08-09","close":23.2931},{"date":"2019-08-12","close":23.1305},{"date":"2019-08-13","close":23.3008},{"date":"2019-08-14","close":22.759},{"date":"2019-08-15","close":22.8441},{"date":"2019-08-16","close":23.0686},{"date":"2019-08-19","close":23.2312},{"date":"2019-08-20","close":23.0764},{"date":"2019-08-21","close":23.2621},{"date":"2019-08-22","close":23.3241},{"date":"2019-08-23","close":23.0609},{"date":"2019-08-26","close":23.0918},{"date":"2019-08-27","close":23.1615},{"date":"2019-08-28","close":23.1925},{"date":"2019-08-29","close":23.355},{"date":"2019-08-30","close":23.4866},{"date":"2019-09-03","close":23.4712},{"date":"2019-09-04","close":23.866},{"date":"2019-09-05","close":23.9279},{"date":"2019-09-06","close":23.9821},{"date":"2019-09-09","close":23.9201},{"date":"2019-09-10","close":24.0672},{"date":"2019-09-11","close":24.2453},{"date":"2019-09-12","close":24.2607},{"date":"2019-09-13","close":24.4852},{"date":"2019-09-16","close":24.3304},{"date":"2019-09-17","close":24.462},{"date":"2019-09-18","close":24.4001},{"date":"2019-09-19","close":24.5317},{"date":"2019-09-20","close":24.4311},{"date":"2019-09-23","close":24.3924},{"date":"2019-09-24","close":24.2066},{"date":"2019-09-25","close":24.1137},{"date":"2019-09-26","close":24.3072},{"date":"2019-09-27","close":24.2995},{"date":"2019-09-30","close":24.3304},{"date":"2019-10-01","close":24.0595},{"date":"2019-10-02","close":23.3705},{"date":"2019-10-03","close":23.5021},{"date":"2019-10-04","close":23.6802},{"date":"2019-10-07","close":23.6569},{"date":"2019-10-08","close":23.355},{"date":"2019-10-09","close":23.4479},{"date":"2019-10-10","close":23.7885},{"date":"2019-10-11","close":24.493},{"date":"2019-10-14","close":24.2917},{"date":"2019-10-15","close":24.6401},{"date":"2019-10-16","close":24.6091},{"date":"2019-10-17","close":24.7794},{"date":"2019-10-18","close":24.7717},{"date":"2019-10-21","close":24.88},{"date":"2019-10-22","close":24.8491},{"date":"2019-10-23","close":25.0813},{"date":"2019-10-24","close":25.1742},{"date":"2019-10-25","close":25.1278},{"date":"2019-10-28","close":25.2361},{"date":"2019-10-29","close":25.151},{"date":"2019-10-30","close":25.329},{"date":"2019-10-31","close":25.1819},{"date":"2019-11-01","close":25.2981},{"date":"2019-11-04","close":25.4064},{"date":"2019-11-05","close":25.4529},{"date":"2019-11-06","close":25.4297},{"date":"2019-11-07","close":25.3832},{"date":"2019-11-08","close":25.2361},{"date":"2019-11-11","close":25.2361},{"date":"2019-11-12","close":25.2826},{"date":"2019-11-13","close":25.2516},{"date":"2019-11-14","close":25.2052},{"date":"2019-11-15","close":25.2671},{"date":"2019-11-18","close":25.3445},{"date":"2019-11-19","close":25.3677},{"date":"2019-11-20","close":25.1123},{"date":"2019-11-21","close":25.0891},{"date":"2019-11-22","close":25.2361},{"date":"2019-11-25","close":25.5845},{"date":"2019-11-26","close":25.5226},{"date":"2019-11-27","close":25.6929},{"date":"2019-11-29","close":25.4916},{"date":"2019-12-02","close":25.3136},{"date":"2019-12-03","close":25.0116},{"date":"2019-12-04","close":25.2671},{"date":"2019-12-05","close":25.1742},{"date":"2019-12-06","close":25.4684},{"date":"2019-12-09","close":25.4839},{"date":"2019-12-10","close":25.4916},{"date":"2019-12-11","close":25.538},{"date":"2019-12-12","close":25.7006},{"date":"2019-12-13","close":26.3973},{"date":"2019-12-16","close":26.9481},{"date":"2019-12-17","close":26.4753},{"date":"2019-12-18","close":26.5068},{"date":"2019-12-19","close":26.428},{"date":"2019-12-20","close":26.4123},{"date":"2019-12-23","close":26.4753},{"date":"2019-12-24","close":26.5384},{"date":"2019-12-26","close":26.6802},{"date":"2019-12-27","close":26.7747},{"date":"2019-12-30","close":26.6408},{"date":"2019-12-31","close":26.8693},{"date":"2020-01-02","close":26.9087},{"date":"2020-01-03","close":26.6644},{"date":"2020-01-06","close":26.8299},{"date":"2020-01-07","close":26.6565},{"date":"2020-01-08","close":26.6802},{"date":"2020-01-09","close":26.6959},{"date":"2020-01-10","close":26.499},{"date":"2020-01-13","close":26.5699},{"date":"2020-01-14","close":26.6644},{"date":"2020-01-15","close":26.6644},{"date":"2020-01-16","close":26.759},{"date":"2020-01-17","close":26.8614},{"date":"2020-01-21","close":26.5778},{"date":"2020-01-22","close":26.6881},{"date":"2020-01-23","close":26.5778},{"date":"2020-01-24","close":26.5226},{"date":"2020-01-27","close":25.9631},{"date":"2020-01-28","close":26.1444},{"date":"2020-01-29","close":26.1286},{"date":"2020-01-30","close":26.1129},{"date":"2020-01-31","close":25.7189},{"date":"2020-02-03","close":25.5219},{"date":"2020-02-04","close":25.9237},{"date":"2020-02-05","close":26.0813},{"date":"2020-02-06","close":26.0104},{"date":"2020-02-07","close":25.711},{"date":"2020-02-10","close":25.8056},{"date":"2020-02-11","close":26.0183},{"date":"2020-02-12","close":26.2153},{"date":"2020-02-13","close":26.0577},{"date":"2020-02-14","close":25.9395},{"date":"2020-02-18","close":25.8134},{"date":"2020-02-19","close":25.9001},{"date":"2020-02-20","close":25.7977},{"date":"2020-02-21","close":25.7662},{"date":"2020-02-24","close":24.7261},{"date":"2020-02-25","close":24.1981},{"date":"2020-02-26","close":24.1351},{"date":"2020-02-27","close":23.2211},{"date":"2020-02-28","close":23.0871},{"date":"2020-03-02","close":23.2683},{"date":"2020-03-03","close":22.9768},{"date":"2020-03-04","close":23.8987},{"date":"2020-03-05","close":23.2053},{"date":"2020-03-06","close":22.8034},{"date":"2020-03-09","close":20.6523},{"date":"2020-03-10","close":21.4403},{"date":"2020-03-11","close":20.1717},{"date":"2020-03-12","close":18.1545},{"date":"2020-03-13","close":18.9267},{"date":"2020-03-16","close":16.6574},{"date":"2020-03-17","close":17.3744},{"date":"2020-03-18","close":15.9482},{"date":"2020-03-19","close":16.2398},{"date":"2020-03-20","close":15.8064},{"date":"2020-03-23","close":15.4912},{"date":"2020-03-24","close":17.2799},{"date":"2020-03-25","close":17.9969},{"date":"2020-03-26","close":19.1158},{"date":"2020-03-27","close":18.3988},{"date":"2020-03-30","close":18.7297},{"date":"2020-03-31","close":18.8164},{"date":"2020-04-01","close":17.9102},{"date":"2020-04-02","close":18.32},{"date":"2020-04-03","close":17.7684},{"date":"2020-04-06","close":18.5642},{"date":"2020-04-07","close":18.6903},{"date":"2020-04-08","close":19.0055},{"date":"2020-04-09","close":19.691},{"date":"2020-04-13","close":19.4704},{"date":"2020-04-14","close":19.6437},{"date":"2020-04-15","close":18.8164},{"date":"2020-04-16","close":18.9346},{"date":"2020-04-17","close":19.5807},{"date":"2020-04-20","close":19.1788},{"date":"2020-04-21","close":18.6509},{"date":"2020-04-22","close":19.1},{"date":"2020-04-23","close":19.1631},{"date":"2020-04-24","close":19.2892},{"date":"2020-04-27","close":19.6043},{"date":"2020-04-28","close":19.8092},{"date":"2020-04-29","close":20.4869},{"date":"2020-04-30","close":19.8959},{"date":"2020-05-01","close":19.3758},{"date":"2020-05-04","close":19.4704},{"date":"2020-05-05","close":19.494},{"date":"2020-05-06","close":19.3522},{"date":"2020-05-07","close":19.628},{"date":"2020-05-08","close":19.9747},{"date":"2020-05-11","close":19.8013},{"date":"2020-05-12","close":19.5886},{"date":"2020-05-13","close":19.297},{"date":"2020-05-14","close":19.0685},{"date":"2020-05-15","close":19.0449},{"date":"2020-05-18","close":19.9195},{"date":"2020-05-19","close":19.5728},{"date":"2020-05-20","close":19.9747},{"date":"2020-05-21","close":19.8328},{"date":"2020-05-22","close":19.7068},{"date":"2020-05-26","close":20.1008},{"date":"2020-05-27","close":20.3529},{"date":"2020-05-28","close":20.5105},{"date":"2020-05-29","close":20.2741},{"date":"2020-06-01","close":20.8336},{"date":"2020-06-02","close":21.0778},{"date":"2020-06-03","close":21.6294},{"date":"2020-06-04","close":21.4876},{"date":"2020-06-05","close":21.9682},{"date":"2020-06-08","close":22.307},{"date":"2020-06-09","close":21.6767},{"date":"2020-06-10","close":21.6609},{"date":"2020-06-11","close":20.2426},{"date":"2020-06-12","close":20.676},{"date":"2020-06-15","close":20.832},{"date":"2020-06-16","close":21.104},{"date":"2020-06-17","close":21.016},{"date":"2020-06-18","close":20.776},{"date":"2020-06-19","close":20.712},{"date":"2020-06-22","close":20.984},{"date":"2020-06-23","close":21.136},{"date":"2020-06-24","close":20.4},{"date":"2020-06-25","close":20.768},{"date":"2020-06-26","close":20.384},{"date":"2020-06-29","close":20.608},{"date":"2020-06-30","close":20.608},{"date":"2020-07-01","close":20.752},{"date":"2020-07-02","close":20.912},{"date":"2020-07-06","close":21.128},{"date":"2020-07-07","close":20.744},{"date":"2020-07-08","close":21.008},{"date":"2020-07-09","close":20.6},{"date":"2020-07-10","close":20.84},{"date":"2020-07-13","close":20.6},{"date":"2020-07-14","close":20.944},{"date":"2020-07-15","close":21.32},{"date":"2020-07-16","close":21.152},{"date":"2020-07-17","close":21.28},{"date":"2020-07-20","close":21.296},{"date":"2020-07-21","close":21.352},{"date":"2020-07-22","close":21.264},{"date":"2020-07-23","close":21.096},{"date":"2020-07-24","close":21.016},{"date":"2020-07-27","close":21.2},{"date":"2020-07-28","close":21.192},{"date":"2020-07-29","close":21.48},{"date":"2020-07-30","close":21.176},{"date":"2020-07-31","close":20.744},{"date":"2020-08-03","close":21.12},{"date":"2020-08-04","close":21.208},{"date":"2020-08-05","close":21.368},{"date":"2020-08-06","close":21.352},{"date":"2020-08-07","close":21.208},{"date":"2020-08-10","close":21.328},{"date":"2020-08-11","close":21.464},{"date":"2020-08-12","close":21.928},{"date":"2020-08-13","close":21.704},{"date":"2020-08-14","close":21.448},{"date":"2020-08-17","close":21.608},{"date":"2020-08-18","close":21.616},{"date":"2020-08-19","close":21.464},{"date":"2020-08-20","close":21.424},{"date":"2020-08-21","close":21.208},{"date":"2020-08-24","close":21.544},{"date":"2020-08-25","close":21.432},{"date":"2020-08-26","close":21.552},{"date":"2020-08-27","close":21.368},{"date":"2020-08-28","close":21.536},{"date":"2020-08-31","close":21.312},{"date":"2020-09-01","close":21.144},{"date":"2020-09-02","close":21.464},{"date":"2020-09-03","close":20.856},{"date":"2020-09-04","close":20.928},{"date":"2020-09-08","close":20.68},{"date":"2020-09-09","close":21.096},{"date":"2020-09-10","close":20.584},{"date":"2020-09-11","close":20.792},{"date":"2020-09-14","close":20.88},{"date":"2020-09-15","close":21.12},{"date":"2020-09-16","close":21.224},{"date":"2020-09-17","close":21.144},{"date":"2020-09-18","close":20.888},{"date":"2020-09-21","close":20.168},{"date":"2020-09-22","close":20.232},{"date":"2020-09-23","close":20.08},{"date":"2020-09-24","close":20.056},{"date":"2020-09-25","close":20.176},{"date":"2020-09-28","close":20.56},{"date":"2020-09-29","close":20.432},{"date":"2020-09-30","close":20.392},{"date":"2020-10-01","close":20.432},{"date":"2020-10-02","close":20.592},{"date":"2020-10-05","close":20.856},{"date":"2020-10-06","close":20.544},{"date":"2020-10-07","close":20.68},{"date":"2020-10-08","close":20.904},{"date":"2020-10-09","close":21.096},{"date":"2020-10-12","close":21.168},{"date":"2020-10-13","close":20.792},{"date":"2020-10-14","close":20.696},{"date":"2020-10-15","close":20.336},{"date":"2020-10-16","close":20.536},{"date":"2020-10-19","close":20.336},{"date":"2020-10-20","close":20.456},{"date":"2020-10-21","close":20.36},{"date":"2020-10-22","close":20.408},{"date":"2020-10-23","close":20.616},{"date":"2020-10-26","close":20.304},{"date":"2020-10-27","close":20.104},{"date":"2020-10-28","close":19.328},{"date":"2020-10-29","close":19.52},{"date":"2020-10-30","close":19.472},{"date":"2020-11-02","close":19.696},{"date":"2020-11-03","close":20.248},{"date":"2020-11-04","close":20.432},{"date":"2020-11-05","close":20.824},{"date":"2020-11-06","close":20.88},{"date":"2020-11-09","close":21.864},{"date":"2020-11-10","close":22.504},{"date":"2020-11-11","close":22.768},{"date":"2020-11-12","close":22.304},{"date":"2020-11-13","close":22.648},{"date":"2020-11-16","close":22.968},{"date":"2020-11-17","close":22.824},{"date":"2020-11-18","close":22.688},{"date":"2020-11-19","close":22.88},{"date":"2020-11-20","close":22.864},{"date":"2020-11-23","close":22.904},{"date":"2020-11-24","close":23.344},{"date":"2020-11-25","close":23.176},{"date":"2020-11-27","close":23.152},{"date":"2020-11-30","close":22.608},{"date":"2020-12-01","close":23.272},{"date":"2020-12-02","close":23.344},{"date":"2020-12-03","close":23.632},{"date":"2020-12-04","close":23.88},{"date":"2020-12-07","close":23.648},{"date":"2020-12-08","close":23.752},{"date":"2020-12-09","close":23.84},{"date":"2020-12-10","close":23.76},{"date":"2020-12-11","close":23.496},{"date":"2020-12-14","close":23.4409},{"date":"2020-12-15","close":23.7808},{"date":"2020-12-16","close":23.9831},{"date":"2020-12-17","close":24.0478},{"date":"2020-12-18","close":23.7727},{"date":"2020-12-21","close":23.3681},{"date":"2020-12-22","close":23.3196},{"date":"2020-12-23","close":23.7646},{"date":"2020-12-24","close":23.8131},{"date":"2020-12-28","close":23.7808},{"date":"2020-12-29","close":24.0154},{"date":"2020-12-30","close":23.9669},{"date":"2020-12-31","close":23.6999},{"date":"2021-01-04","close":24.0154},{"date":"2021-01-05","close":24.3876},{"date":"2021-01-06","close":25.124},{"date":"2021-01-07","close":25.124},{"date":"2021-01-08","close":25.2939},{"date":"2021-01-11","close":24.8408},{"date":"2021-01-12","close":24.9783},{"date":"2021-01-13","close":24.8569},{"date":"2021-01-14","close":25.1644},{"date":"2021-01-15","close":24.7194},{"date":"2021-01-19","close":24.8408},{"date":"2021-01-20","close":25.0026},{"date":"2021-01-21","close":25.0188},{"date":"2021-01-22","close":24.776},{"date":"2021-01-25","close":24.7032},{"date":"2021-01-26","close":24.7598},{"date":"2021-01-27","close":24.1773},{"date":"2021-01-28","close":24.2582},{"date":"2021-01-29","close":23.6432},{"date":"2021-02-01","close":23.9426},{"date":"2021-02-02","close":24.0882},{"date":"2021-02-03","close":24.0478},{"date":"2021-02-04","close":23.9992},{"date":"2021-02-05","close":24.1125},{"date":"2021-02-08","close":24.2339},{"date":"2021-02-09","close":24.4119},{"date":"2021-02-10","close":24.331},{"date":"2021-02-11","close":24.3634},{"date":"2021-02-12","close":24.7113},{"date":"2021-02-16","close":25.3262},{"date":"2021-02-17","close":25.2291},{"date":"2021-02-18","close":25.0835},{"date":"2021-02-19","close":25.0592},{"date":"2021-02-22","close":25.0997},{"date":"2021-02-23","close":25.3748},{"date":"2021-02-24","close":25.5933},{"date":"2021-02-25","close":25.0835},{"date":"2021-02-26","close":24.5737},{"date":"2021-03-01","close":24.9783},{"date":"2021-03-02","close":25.132},{"date":"2021-03-03","close":25.1644},{"date":"2021-03-04","close":24.9864},{"date":"2021-03-05","close":25.3101},{"date":"2021-03-08","close":25.2453},{"date":"2021-03-09","close":25.4395},{"date":"2021-03-10","close":25.5609},{"date":"2021-03-11","close":25.6094},{"date":"2021-03-12","close":25.7875},{"date":"2021-03-15","close":25.658},{"date":"2021-03-16","close":25.7227},{"date":"2021-03-17","close":25.7794},{"date":"2021-03-18","close":25.5123},{"date":"2021-03-19","close":25.3991},{"date":"2021-03-22","close":25.3586},{"date":"2021-03-23","close":24.9783},{"date":"2021-03-24","close":24.954},{"date":"2021-03-25","close":25.1482},{"date":"2021-03-26","close":25.5366},{"date":"2021-03-29","close":25.48},{"date":"2021-03-30","close":25.4314},{"date":"2021-03-31","close":25.3343},{"date":"2021-04-01","close":25.6256},{"date":"2021-04-05","close":25.9736},{"date":"2021-04-06","close":25.7875},{"date":"2021-04-07","close":25.9007},{"date":"2021-04-08","close":26.0626},{"date":"2021-04-09","close":25.9816},{"date":"2021-04-12","close":25.9088},{"date":"2021-04-13","close":25.9088},{"date":"2021-04-14","close":26.103},{"date":"2021-04-15","close":26.3781},{"date":"2021-04-16","close":26.5481},{"date":"2021-04-19","close":26.7261},{"date":"2021-04-20","close":26.2163},{"date":"2021-04-21","close":26.4186},{"date":"2021-04-22","close":26.103},{"date":"2021-04-23","close":26.2648},{"date":"2021-04-26","close":26.4105},{"date":"2021-04-27","close":26.4024},{"date":"2021-04-28","close":26.54},{"date":"2021-04-29","close":26.5885},{"date":"2021-04-30","close":26.3215},{"date":"2021-05-03","close":26.7018},{"date":"2021-05-04","close":26.4267},{"date":"2021-05-05","close":26.8393},{"date":"2021-05-06","close":27.0497},{"date":"2021-05-07","close":27.4219},{"date":"2021-05-10","close":27.4462},{"date":"2021-05-11","close":27.0335},{"date":"2021-05-12","close":26.9526},{"date":"2021-05-13","close":26.985},{"date":"2021-05-14","close":27.3815},{"date":"2021-05-17","close":27.4867},{"date":"2021-05-18","close":27.3653},{"date":"2021-05-19","close":27.1145},{"date":"2021-05-20","close":27.4543},{"date":"2021-05-21","close":27.3491},{"date":"2021-05-24","close":27.4624},{"date":"2021-05-25","close":27.2763},{"date":"2021-05-26","close":27.2601},{"date":"2021-05-27","close":27.4138},{"date":"2021-05-28","close":27.341},{"date":"2021-06-01","close":27.5433},{"date":"2021-06-02","close":27.6728},{"date":"2021-06-03","close":27.4381},{"date":"2021-06-04","close":27.5999},{"date":"2021-06-07","close":27.608},{"date":"2021-06-08","close":27.6566},{"date":"2021-06-09","close":27.4705},{"date":"2021-06-10","close":27.5824},{"date":"2021-06-11","close":27.7634},{"date":"2021-06-14","close":27.7881},{"date":"2021-06-15","close":27.8375},{"date":"2021-06-16","close":27.6564},{"date":"2021-06-17","close":27.4178},{"date":"2021-06-18","close":26.6525},{"date":"2021-06-21","close":27.1463},{"date":"2021-06-22","close":27.1627},{"date":"2021-06-23","close":27.1627},{"date":"2021-06-24","close":27.2862},{"date":"2021-06-25","close":27.352},{"date":"2021-06-28","close":27.0311},{"date":"2021-06-29","close":26.9899},{"date":"2021-06-30","close":26.9076},{"date":"2021-07-01","close":27.0804},{"date":"2021-07-02","close":27.1874},{"date":"2021-07-06","close":27.0146},{"date":"2021-07-07","close":27.1956},{"date":"2021-07-08","close":26.7595},{"date":"2021-07-09","close":27.2944},{"date":"2021-07-12","close":27.3191},{"date":"2021-07-13","close":27.2121},{"date":"2021-07-14","close":27.138},{"date":"2021-07-15","close":26.8253},{"date":"2021-07-16","close":26.5867},{"date":"2021-07-19","close":25.8708},{"date":"2021-07-20","close":26.0107},{"date":"2021-07-21","close":26.5291},{"date":"2021-07-22","close":26.4633},{"date":"2021-07-23","close":26.6937},{"date":"2021-07-26","close":26.8418},{"date":"2021-07-27","close":26.8747},{"date":"2021-07-28","close":26.8912},{"date":"2021-07-29","close":27.2121},{"date":"2021-07-30","close":26.9817},{"date":"2021-08-02","close":27.0722},{"date":"2021-08-03","close":27.3931},{"date":"2021-08-04","close":27.3191},{"date":"2021-08-05","close":27.426},{"date":"2021-08-06","close":27.352},{"date":"2021-08-09","close":27.3273},{"date":"2021-08-10","close":27.4672},{"date":"2021-08-11","close":27.7223},{"date":"2021-08-12","close":27.5988},{"date":"2021-08-13","close":27.747},{"date":"2021-08-16","close":27.5166},{"date":"2021-08-17","close":27.352},{"date":"2021-08-18","close":27.2039},{"date":"2021-08-19","close":26.7842},{"date":"2021-08-20","close":26.9076},{"date":"2021-08-23","close":27.0887},{"date":"2021-08-24","close":27.1216},{"date":"2021-08-25","close":27.245},{"date":"2021-08-26","close":27.0804},{"date":"2021-08-27","close":27.3191},{"date":"2021-08-30","close":27.3026},{"date":"2021-08-31","close":27.1627},{"date":"2021-09-01","close":27.3273},{"date":"2021-09-02","close":27.5166},{"date":"2021-09-03","close":27.5412},{"date":"2021-09-07","close":27.2779},{"date":"2021-09-08","close":27.1216},{"date":"2021-09-09","close":26.9241},{"date":"2021-09-10","close":26.9406},{"date":"2021-09-13","close":27.171},{"date":"2021-09-14","close":26.9406},{"date":"2021-09-15","close":27.138},{"date":"2021-09-16","close":27.0722},{"date":"2021-09-17","close":26.6279},{"date":"2021-09-20","close":26.2082},{"date":"2021-09-21","close":26.4221},{"date":"2021-09-22","close":26.7266},{"date":"2021-09-23","close":27.0393},{"date":"2021-09-24","close":26.8007},{"date":"2021-09-27","close":26.9406},{"date":"2021-09-28","close":26.4468},{"date":"2021-09-29","close":26.4962},{"date":"2021-09-30","close":26.5373},{"date":"2021-10-01","close":26.6525},{"date":"2021-10-04","close":26.7019},{"date":"2021-10-05","close":26.8829},{"date":"2021-10-06","close":26.7101},{"date":"2021-10-07","close":26.8583},{"date":"2021-10-08","close":26.9817},{"date":"2021-10-11","close":26.9735},{"date":"2021-10-12","close":27.0475},{"date":"2021-10-13","close":27.3438},{"date":"2021-10-14","close":27.5412},{"date":"2021-10-15","close":27.7716},{"date":"2021-10-18","close":27.5988},{"date":"2021-10-19","close":27.821},{"date":"2021-10-20","close":27.8622},{"date":"2021-10-21","close":27.747},{"date":"2021-10-22","close":27.7634},{"date":"2021-10-25","close":27.7799},{"date":"2021-10-26","close":27.9527},{"date":"2021-10-27","close":27.8046},{"date":"2021-10-28","close":27.9527},{"date":"2021-10-29","close":27.714},{"date":"2021-11-01","close":27.8868},{"date":"2021-11-02","close":27.6729},{"date":"2021-11-03","close":27.8046},{"date":"2021-11-04","close":27.4754},{"date":"2021-11-05","close":27.5906},{"date":"2021-11-08","close":27.6647},{"date":"2021-11-09","close":27.5906},{"date":"2021-11-10","close":27.4507},{"date":"2021-11-11","close":27.5988},{"date":"2021-11-12","close":27.5742},{"date":"2021-11-15","close":27.5495},{"date":"2021-11-16","close":27.4836},{"date":"2021-11-17","close":27.5001},{"date":"2021-11-18","close":27.4425},{"date":"2021-11-19","close":27.1545},{"date":"2021-11-22","close":27.138},{"date":"2021-11-23","close":27.3438},{"date":"2021-11-24","close":27.2532},{"date":"2021-11-26","close":26.3975},{"date":"2021-11-29","close":26.6032},{"date":"2021-11-30","close":26.3645},{"date":"2021-12-01","close":26.1753},{"date":"2021-12-02","close":26.7266},{"date":"2021-12-03","close":26.5373},{"date":"2021-12-06","close":26.9323},{"date":"2021-12-07","close":27.2779},{"date":"2021-12-08","close":27.3108},{"date":"2021-12-09","close":27.171},{"date":"2021-12-10","close":27.2039},{"date":"2021-12-13","close":26.8877},{"date":"2021-12-14","close":26.8624},{"date":"2021-12-15","close":26.9807},{"date":"2021-12-16","close":27.1836},{"date":"2021-12-17","close":26.9216},{"date":"2021-12-20","close":26.8877},{"date":"2021-12-21","close":27.2512},{"date":"2021-12-22","close":27.64},{"date":"2021-12-23","close":27.8091},{"date":"2021-12-27","close":28.1641},{"date":"2021-12-28","close":28.1134},{"date":"2021-12-29","close":28.1387},{"date":"2021-12-30","close":28.0119},{"date":"2021-12-31","close":28.0119},{"date":"2022-01-03","close":28.3416},{"date":"2022-01-04","close":28.5275},{"date":"2022-01-05","close":28.4092},{"date":"2022-01-06","close":28.3839},{"date":"2022-01-07","close":28.722},{"date":"2022-01-10","close":28.6374},{"date":"2022-01-11","close":28.9164},{"date":"2022-01-12","close":29.1869},{"date":"2022-01-13","close":29.153},{"date":"2022-01-14","close":29.2291},{"date":"2022-01-18","close":29.077},{"date":"2022-01-19","close":29.2291},{"date":"2022-01-20","close":28.9248},{"date":"2022-01-21","close":28.4853},{"date":"2022-01-24","close":28.2402},{"date":"2022-01-25","close":28.3923},{"date":"2022-01-26","close":28.2993},{"date":"2022-01-27","close":28.5614},{"date":"2022-01-28","close":28.5191},{"date":"2022-01-31","close":28.6459},{"date":"2022-02-01","close":28.9755},{"date":"2022-02-02","close":29.2376},{"date":"2022-02-03","close":28.9417},{"date":"2022-02-04","close":28.8657},{"date":"2022-02-07","close":29.0262},{"date":"2022-02-08","close":29.153},{"date":"2022-02-09","close":29.3813},{"date":"2022-02-10","close":29.2629},{"date":"2022-02-11","close":29.1277},{"date":"2022-02-14","close":28.8234},{"date":"2022-02-15","close":29.1446},{"date":"2022-02-16","close":29.2967},{"date":"2022-02-17","close":28.9924},{"date":"2022-02-18","close":28.9671},{"date":"2022-02-22","close":28.8149},{"date":"2022-02-23","close":28.8234},{"date":"2022-02-24","close":27.8429},{"date":"2022-02-25","close":28.9248},{"date":"2022-02-28","close":28.3078},{"date":"2022-03-01","close":27.9021},{"date":"2022-03-02","close":28.5106},{"date":"2022-03-03","close":27.7161},{"date":"2022-03-04","close":26.5496},{"date":"2022-03-07","close":26.0171},{"date":"2022-03-08","close":26.3468},{"date":"2022-03-09","close":27.1667},{"date":"2022-03-10","close":26.8032},{"date":"2022-03-11","close":26.6257},{"date":"2022-03-14","close":26.7863},{"date":"2022-03-15","close":26.9892},{"date":"2022-03-16","close":27.7161},{"date":"2022-03-17","close":27.9612},{"date":"2022-03-18","close":28.181},{"date":"2022-03-21","close":28.1894},{"date":"2022-03-22","close":28.5445},{"date":"2022-03-23","close":28.2824},{"date":"2022-03-24","close":28.4768},{"date":"2022-03-25","close":28.6205},{"date":"2022-03-28","close":28.35},{"date":"2022-03-29","close":28.5783},{"date":"2022-03-30","close":28.6966},{"date":"2022-03-31","close":28.4346},{"date":"2022-04-01","close":28.6797},{"date":"2022-04-04","close":28.6543},{"date":"2022-04-05","close":28.6966},{"date":"2022-04-06","close":28.7304},{"date":"2022-04-07","close":28.8572},{"date":"2022-04-08","close":28.9079},{"date":"2022-04-11","close":28.6036},{"date":"2022-04-12","close":28.4599},{"date":"2022-04-13","close":28.8065},{"date":"2022-04-14","close":28.8234},{"date":"2022-04-18","close":28.6881},{"date":"2022-04-19","close":28.7558},{"date":"2022-04-20","close":28.8826},{"date":"2022-04-21","close":28.5106},{"date":"2022-04-22","close":27.8767},{"date":"2022-04-25","close":27.5386},{"date":"2022-04-26","close":26.837},{"date":"2022-04-27","close":27.0652},{"date":"2022-04-28","close":27.4372},{"date":"2022-04-29","close":27.3019},{"date":"2022-05-02","close":27.1582},{"date":"2022-05-03","close":27.547},{"date":"2022-05-04","close":27.9274},{"date":"2022-05-05","close":27.0822},{"date":"2022-05-06","close":26.7018},{"date":"2022-05-09","close":25.958},{"date":"2022-05-10","close":26.1608},{"date":"2022-05-11","close":25.958},{"date":"2022-05-12","close":25.8312},{"date":"2022-05-13","close":26.6511},{"date":"2022-05-16","close":26.9638},{"date":"2022-05-17","close":27.5048},{"date":"2022-05-18","close":26.744},{"date":"2022-05-19","close":26.8455},{"date":"2022-05-20","close":27.116},{"date":"2022-05-23","close":27.6485},{"date":"2022-05-24","close":27.6992},{"date":"2022-05-25","close":27.8429},{"date":"2022-05-26","close":27.9359},{"date":"2022-05-27","close":28.0711},{"date":"2022-05-31","close":28.0373},{"date":"2022-06-01","close":27.6485},{"date":"2022-06-02","close":28.1725},{"date":"2022-06-03","close":27.7922},{"date":"2022-06-06","close":27.9528},{"date":"2022-06-07","close":28.1894},{"date":"2022-06-08","close":27.7922},{"date":"2022-06-09","close":27.1985},{"date":"2022-06-10","close":26.5703},{"date":"2022-06-13","close":25.7701},{"date":"2022-06-14","close":25.3743},{"date":"2022-06-15","close":26.0455},{"date":"2022-06-16","close":25.4948},{"date":"2022-06-17","close":25.1076},{"date":"2022-06-21","close":25.7701},{"date":"2022-06-22","close":25.4862},{"date":"2022-06-23","close":25.3313},{"date":"2022-06-24","close":26.1401},{"date":"2022-06-27","close":26.1057},{"date":"2022-06-28","close":26.0369},{"date":"2022-06-29","close":25.9766},{"date":"2022-06-30","close":25.7787},{"date":"2022-07-01","close":25.7185},{"date":"2022-07-05","close":24.9613},{"date":"2022-07-06","close":25.0732},{"date":"2022-07-07","close":25.469},{"date":"2022-07-08","close":25.3743},{"date":"2022-07-11","close":25.0818},{"date":"2022-07-12","close":25.099},{"date":"2022-07-13","close":25.0474},{"date":"2022-07-14","close":24.5311},{"date":"2022-07-15","close":24.9871},{"date":"2022-07-18","close":25.1678},{"date":"2022-07-19","close":25.7185},{"date":"2022-07-20","close":25.4604},{"date":"2022-07-21","close":25.5636},{"date":"2022-07-22","close":25.5034},{"date":"2022-07-25","close":25.8648},{"date":"2022-07-26","close":25.7099},{"date":"2022-07-27","close":26.3294},{"date":"2022-07-28","close":26.2434},{"date":"2022-07-29","close":26.5962},{"date":"2022-08-01","close":26.5876},{"date":"2022-08-02","close":26.3552},{"date":"2022-08-03","close":26.5101},{"date":"2022-08-04","close":26.5101},{"date":"2022-08-05","close":26.3638},{"date":"2022-08-08","close":26.4413},{"date":"2022-08-09","close":26.4757},{"date":"2022-08-10","close":26.9059},{"date":"2022-08-11","close":26.7596},{"date":"2022-08-12","close":26.9059},{"date":"2022-08-15","close":26.6822},{"date":"2022-08-16","close":26.8371},{"date":"2022-08-17","close":26.665},{"date":"2022-08-18","close":26.6048},{"date":"2022-08-19","close":26.2864},{"date":"2022-08-22","close":26.0713},{"date":"2022-08-23","close":26.1057},{"date":"2022-08-24","close":25.968},{"date":"2022-08-25","close":26.1918},{"date":"2022-08-26","close":25.6067},{"date":"2022-08-29","close":25.5808},{"date":"2022-08-30","close":25.2023},{"date":"2022-08-31","close":24.8753},{"date":"2022-09-01","close":24.4537},{"date":"2022-09-02","close":24.4451},{"date":"2022-09-06","close":24.6602},{"date":"2022-09-07","close":24.6344},{"date":"2022-09-08","close":24.6172},{"date":"2022-09-09","close":25.2281},{"date":"2022-09-12","close":25.6411},{"date":"2022-09-13","close":24.8409},{"date":"2022-09-14","close":24.8495},{"date":"2022-09-15","close":24.5827},{"date":"2022-09-16","close":24.4106},{"date":"2022-09-19","close":24.5139},{"date":"2022-09-20","close":24.1697},{"date":"2022-09-21","close":23.9288},{"date":"2022-09-22","close":23.8686},{"date":"2022-09-23","close":22.5865},{"date":"2022-09-26","close":22.1821},{"date":"2022-09-27","close":22.0616},{"date":"2022-09-28","close":22.5865},{"date":"2022-09-29","close":22.5263},{"date":"2022-09-30","close":22.5521},{"date":"2022-10-03","close":23.12},{"date":"2022-10-04","close":23.9976},{"date":"2022-10-05","close":23.6363},{"date":"2022-10-06","close":23.0512},{"date":"2022-10-07","close":22.9221},{"date":"2022-10-10","close":22.7672},{"date":"2022-10-11","close":22.3284},{"date":"2022-10-12","close":22.3714},{"date":"2022-10-13","close":23.1114},{"date":"2022-10-14","close":22.6037},{"date":"2022-10-17","close":23.2232},{"date":"2022-10-18","close":23.2921},{"date":"2022-10-19","close":23.0426},{"date":"2022-10-20","close":23.0426},{"date":"2022-10-21","close":23.3953},{"date":"2022-10-24","close":23.4556},{"date":"2022-10-25","close":23.7997},{"date":"2022-10-26","close":24.1611},{"date":"2022-10-27","close":24.1267},{"date":"2022-10-28","close":24.3762},{"date":"2022-10-31","close":24.1267},{"date":"2022-11-01","close":24.402},{"date":"2022-11-02","close":23.9718},{"date":"2022-11-03","close":23.7825},{"date":"2022-11-04","close":24.7892},{"date":"2022-11-07","close":24.7376},{"date":"2022-11-08","close":24.9183},{"date":"2022-11-09","close":24.4106},{"date":"2022-11-10","close":25.6325},{"date":"2022-11-11","close":25.7013},{"date":"2022-11-14","close":25.5636},{"date":"2022-11-15","close":25.7443},{"date":"2022-11-16","close":25.8734},{"date":"2022-11-17","close":25.9164},{"date":"2022-11-18","close":26.0455},{"date":"2022-11-21","close":25.925},{"date":"2022-11-22","close":26.3208},{"date":"2022-11-23","close":26.6994},{"date":"2022-11-25","close":26.7941},{"date":"2022-11-28","close":26.4585},{"date":"2022-11-29","close":26.6564},{"date":"2022-11-30","close":27.1296},{"date":"2022-12-01","close":27.3792},{"date":"2022-12-02","close":27.448},{"date":"2022-12-05","close":27.2329},{"date":"2022-12-06","close":27.1813},{"date":"2022-12-07","close":27.1124},{"date":"2022-12-08","close":27.1468},{"date":"2022-12-09","close":27.1124},{"date":"2022-12-12","close":27.121},{"date":"2022-12-13","close":27.4617},{"date":"2022-12-14","close":27.4966},{"date":"2022-12-15","close":26.9987},{"date":"2022-12-16","close":26.562},{"date":"2022-12-19","close":26.5445},{"date":"2022-12-20","close":26.6668},{"date":"2022-12-21","close":26.99},{"date":"2022-12-22","close":26.7454},{"date":"2022-12-23","close":26.9114},{"date":"2022-12-27","close":26.9289},{"date":"2022-12-28","close":26.6843},{"date":"2022-12-29","close":26.9114},{"date":"2022-12-30","close":26.7804},{"date":"2023-01-03","close":26.8765},{"date":"2023-01-04","close":27.1822},{"date":"2023-01-05","close":27.0599},{"date":"2023-01-06","close":27.68},{"date":"2023-01-09","close":27.7674},{"date":"2023-01-10","close":27.8285},{"date":"2023-01-11","close":27.9508},{"date":"2023-01-12","close":28.274},{"date":"2023-01-13","close":28.4924},{"date":"2023-01-17","close":28.5448},{"date":"2023-01-18","close":28.4836},{"date":"2023-01-19","close":28.5535},{"date":"2023-01-20","close":28.6147},{"date":"2023-01-23","close":28.6147},{"date":"2023-01-24","close":28.3526},{"date":"2023-01-25","close":28.4924},{"date":"2023-01-26","close":28.5972},{"date":"2023-01-27","close":28.4574},{"date":"2023-01-30","close":28.405},{"date":"2023-01-31","close":28.4487},{"date":"2023-02-01","close":28.5448},{"date":"2023-02-02","close":28.274},{"date":"2023-02-03","close":28.143},{"date":"2023-02-06","close":27.8897},{"date":"2023-02-07","close":28.1604},{"date":"2023-02-08","close":28.1779},{"date":"2023-02-09","close":28.3788},{"date":"2023-02-10","close":28.274},{"date":"2023-02-13","close":28.6758},{"date":"2023-02-14","close":28.868},{"date":"2023-02-15","close":28.6496},{"date":"2023-02-16","close":28.5186},{"date":"2023-02-17","close":28.6583},{"date":"2023-02-21","close":28.6409},{"date":"2023-02-22","close":28.3526},{"date":"2023-02-23","close":28.4225},{"date":"2023-02-24","close":28.1692},{"date":"2023-02-27","close":28.5011},{"date":"2023-02-28","close":28.1954},{"date":"2023-03-01","close":28.3701},{"date":"2023-03-02","close":28.3875},{"date":"2023-03-03","close":28.5797},{"date":"2023-03-06","close":28.3963},{"date":"2023-03-07","close":27.8373},{"date":"2023-03-08","close":27.9945},{"date":"2023-03-09","close":27.7674},{"date":"2023-03-10","close":27.5752},{"date":"2023-03-13","close":27.4005},{"date":"2023-03-14","close":27.68},{"date":"2023-03-15","close":26.6406},{"date":"2023-03-16","close":26.99},{"date":"2023-03-17","close":26.5795},{"date":"2023-03-20","close":27.1472},{"date":"2023-03-21","close":27.5403},{"date":"2023-03-22","close":27.4879},{"date":"2023-03-23","close":27.2957},{"date":"2023-03-24","close":27.1734},{"date":"2023-03-27","close":27.5316},{"date":"2023-03-28","close":27.5228},{"date":"2023-03-29","close":27.846},{"date":"2023-03-30","close":28.2041},{"date":"2023-03-31","close":28.1779},{"date":"2023-04-03","close":28.5884},{"date":"2023-04-04","close":28.5535},{"date":"2023-04-05","close":28.6234},{"date":"2023-04-06","close":28.8767},{"date":"2023-04-10","close":28.8854},{"date":"2023-04-11","close":28.9553},{"date":"2023-04-12","close":29.2086},{"date":"2023-04-13","close":29.5056},{"date":"2023-04-14","close":29.3222},{"date":"2023-04-17","close":29.2697},{"date":"2023-04-18","close":29.4444},{"date":"2023-04-19","close":29.4095},{"date":"2023-04-20","close":29.4532},{"date":"2023-04-21","close":29.5143},{"date":"2023-04-24","close":29.5755},{"date":"2023-04-25","close":29.1911},{"date":"2023-04-26","close":29.2086},{"date":"2023-04-27","close":29.4706},{"date":"2023-04-28","close":29.6366},{"date":"2023-05-01","close":29.5405},{"date":"2023-05-02","close":29.1649},{"date":"2023-05-03","close":29.1999},{"date":"2023-05-04","close":29.0951},{"date":"2023-05-05","close":29.5929},{"date":"2023-05-08","close":29.5755},{"date":"2023-05-09","close":29.3833},{"date":"2023-05-10","close":29.3484},{"date":"2023-05-11","close":29.0863},{"date":"2023-05-12","close":29.0164},{"date":"2023-05-15","close":29.296},{"date":"2023-05-16","close":28.964},{"date":"2023-05-17","close":29.0951},{"date":"2023-05-18","close":28.9116},{"date":"2023-05-19","close":29.1038},{"date":"2023-05-22","close":29.0252},{"date":"2023-05-23","close":28.8155},{"date":"2023-05-24","close":28.3177},{"date":"2023-05-25","close":28.0993},{"date":"2023-05-26","close":28.3351},{"date":"2023-05-30","close":28.0731},{"date":"2023-05-31","close":27.8635},{"date":"2023-06-01","close":28.2216},{"date":"2023-06-02","close":28.5011},{"date":"2023-06-05","close":28.3264},{"date":"2023-06-06","close":28.5273},{"date":"2023-06-07","close":28.5291},{"date":"2023-06-08","close":28.7517},{"date":"2023-06-09","close":28.6359},{"date":"2023-06-12","close":28.5024},{"date":"2023-06-13","close":28.7873},{"date":"2023-06-14","close":28.8942},{"date":"2023-06-15","close":29.3394},{"date":"2023-06-16","close":29.3572},{"date":"2023-06-20","close":28.9743},{"date":"2023-06-21","close":28.9298},{"date":"2023-06-22","close":28.7606},{"date":"2023-06-23","close":28.4846},{"date":"2023-06-26","close":28.4935},{"date":"2023-06-27","close":28.6537},{"date":"2023-06-28","close":28.4668},{"date":"2023-06-29","close":28.4044},{"date":"2023-06-30","close":28.8051},{"date":"2023-07-03","close":28.6805},{"date":"2023-07-05","close":28.3599},{"date":"2023-07-06","close":27.8791},{"date":"2023-07-07","close":27.9948},{"date":"2023-07-10","close":28.0305},{"date":"2023-07-11","close":28.2798},{"date":"2023-07-12","close":28.8853},{"date":"2023-07-13","close":29.3305},{"date":"2023-07-14","close":29.1435},{"date":"2023-07-17","close":29.099},{"date":"2023-07-18","close":29.2058},{"date":"2023-07-19","close":29.4729},{"date":"2023-07-20","close":29.5709},{"date":"2023-07-21","close":29.6332},{"date":"2023-07-24","close":29.5887},{"date":"2023-07-25","close":29.7757},{"date":"2023-07-26","close":29.9003},{"date":"2023-07-27","close":29.4195},{"date":"2023-07-28","close":29.6332},{"date":"2023-07-31","close":29.651},{"date":"2023-08-01","close":29.3928},{"date":"2023-08-02","close":28.8318},{"date":"2023-08-03","close":28.8229},{"date":"2023-08-04","close":28.8051},{"date":"2023-08-07","close":29.0811},{"date":"2023-08-08","close":28.9565},{"date":"2023-08-09","close":29.0722},{"date":"2023-08-10","close":29.0722},{"date":"2023-08-11","close":28.9387},{"date":"2023-08-14","close":28.8318},{"date":"2023-08-15","close":28.3777},{"date":"2023-08-16","close":28.2085},{"date":"2023-08-17","close":28.1106},{"date":"2023-08-18","close":28.0215},{"date":"2023-08-21","close":28.0928},{"date":"2023-08-22","close":27.977},{"date":"2023-08-23","close":28.1284},{"date":"2023-08-24","close":27.8791},{"date":"2023-08-25","close":28.0305},{"date":"2023-08-28","close":28.3332},{"date":"2023-08-29","close":28.6359},{"date":"2023-08-30","close":28.7428},{"date":"2023-08-31","close":28.4935},{"date":"2023-09-01","close":28.5469},{"date":"2023-09-05","close":28.2531},{"date":"2023-09-06","close":28.1195},{"date":"2023-09-07","close":28.1195},{"date":"2023-09-08","close":28.2709},{"date":"2023-09-11","close":28.4935},{"date":"2023-09-12","close":28.5024},{"date":"2023-09-13","close":28.5024},{"date":"2023-09-14","close":29.001},{"date":"2023-09-15","close":28.9298},{"date":"2023-09-18","close":28.7873},{"date":"2023-09-19","close":28.8229},{"date":"2023-09-20","close":28.8585},{"date":"2023-09-21","close":28.538},{"date":"2023-09-22","close":28.5024},{"date":"2023-09-25","close":28.3599},{"date":"2023-09-26","close":28.0928},{"date":"2023-09-27","close":28.0483},{"date":"2023-09-28","close":28.2531},{"date":"2023-09-29","close":28.1729},{"date":"2023-10-02","close":27.6387},{"date":"2023-10-03","close":27.4873},{"date":"2023-10-04","close":27.4784},{"date":"2023-10-05","close":27.6921},{"date":"2023-10-06","close":28.0305},{"date":"2023-10-09","close":28.0661},{"date":"2023-10-10","close":28.4935},{"date":"2023-10-11","close":28.6448},{"date":"2023-10-12","close":28.3688},{"date":"2023-10-13","close":28.1996},{"date":"2023-10-16","close":28.4935},{"date":"2023-10-17","close":28.5736},{"date":"2023-10-18","close":28.0572},{"date":"2023-10-19","close":27.7544},{"date":"2023-10-20","close":27.4339},{"date":"2023-10-23","close":27.4517},{"date":"2023-10-24","close":27.4606},{"date":"2023-10-25","close":27.3715},{"date":"2023-10-26","close":27.1846},{"date":"2023-10-27","close":26.8996},{"date":"2023-10-30","close":27.238},{"date":"2023-10-31","close":27.1578},{"date":"2023-11-01","close":27.2825},{"date":"2023-11-02","close":27.79},{"date":"2023-11-03","close":27.8969},{"date":"2023-11-06","close":27.9414},{"date":"2023-11-07","close":27.7277},{"date":"2023-11-08","close":27.6743},{"date":"2023-11-09","close":27.7099},{"date":"2023-11-10","close":27.6387},{"date":"2023-11-13","close":27.8435},{"date":"2023-11-14","close":28.3332},{"date":"2023-11-15","close":28.3154},{"date":"2023-11-16","close":28.1551},{"date":"2023-11-17","close":28.5825},{"date":"2023-11-20","close":28.6181},{"date":"2023-11-21","close":28.6716},{"date":"2023-11-22","close":28.5647},{"date":"2023-11-24","close":28.9298},{"date":"2023-11-27","close":28.814},{"date":"2023-11-28","close":28.8853},{"date":"2023-11-29","close":28.8229},{"date":"2023-11-30","close":28.8407},{"date":"2023-12-01","close":29.277},{"date":"2023-12-04","close":29.0366},{"date":"2023-12-05","close":28.814},{"date":"2023-12-06","close":28.7784},{"date":"2023-12-07","close":28.9387},{"date":"2023-12-08","close":29.0099},{"date":"2023-12-11","close":28.9921},{"date":"2023-12-12","close":29.0277},{"date":"2023-12-13","close":29.3661},{"date":"2023-12-14","close":29.8469},{"date":"2023-12-15","close":29.2681},{"date":"2023-12-18","close":29.4551},{"date":"2023-12-19","close":29.7757},{"date":"2023-12-20","close":29.5544},{"date":"2023-12-21","close":29.8822},{"date":"2023-12-22","close":29.9824},{"date":"2023-12-26","close":30.1372},{"date":"2023-12-27","close":30.2556},{"date":"2023-12-28","close":30.1008},{"date":"2023-12-29","close":30.1008},{"date":"2024-01-02","close":29.8185},{"date":"2024-01-03","close":29.8185},{"date":"2024-01-04","close":29.9096},{"date":"2024-01-05","close":29.8913},{"date":"2024-01-08","close":30.1646},{"date":"2024-01-09","close":29.8731},{"date":"2024-01-10","close":29.8913},{"date":"2024-01-11","close":29.7365},{"date":"2024-01-12","close":29.8367},{"date":"2024-01-16","close":29.1901},{"date":"2024-01-17","close":28.9259},{"date":"2024-01-18","close":29.099},{"date":"2024-01-19","close":29.1081},{"date":"2024-01-22","close":29.1536},{"date":"2024-01-23","close":29.1445},{"date":"2024-01-24","close":29.2356},{"date":"2024-01-25","close":29.3904},{"date":"2024-01-26","close":29.7274},{"date":"2024-01-29","close":29.7821},{"date":"2024-01-30","close":29.8458},{"date":"2024-01-31","close":29.5361},{"date":"2024-02-01","close":29.8549},{"date":"2024-02-02","close":29.5635},{"date":"2024-02-05","close":29.3084},{"date":"2024-02-06","close":29.7365},{"date":"2024-02-07","close":29.5544},{"date":"2024-02-08","close":29.436},{"date":"2024-02-09","close":29.3722},{"date":"2024-02-12","close":29.3267},{"date":"2024-02-13","close":28.8531},{"date":"2024-02-14","close":29.1718},{"date":"2024-02-15","close":29.4815},{"date":"2024-02-16","close":29.7638},{"date":"2024-02-20","close":29.9278},{"date":"2024-02-21","close":29.7365},{"date":"2024-02-22","close":29.9551},{"date":"2024-02-23","close":30.0644},{"date":"2024-02-26","close":29.9733},{"date":"2024-02-27","close":29.9915},{"date":"2024-02-28","close":29.6728},{"date":"2024-02-29","close":29.8276},{"date":"2024-03-01","close":29.9824},{"date":"2024-03-04","close":29.8913},{"date":"2024-03-05","close":29.8822},{"date":"2024-03-06","close":30.1099},{"date":"2024-03-07","close":30.4287},{"date":"2024-03-08","close":30.3558},{"date":"2024-03-11","close":30.4105},{"date":"2024-03-12","close":30.6382},{"date":"2024-03-13","close":30.7475},{"date":"2024-03-14","close":30.5107},{"date":"2024-03-15","close":30.4378},{"date":"2024-03-18","close":30.3558},{"date":"2024-03-19","close":30.4014},{"date":"2024-03-20","close":30.7201},{"date":"2024-03-21","close":30.8568},{"date":"2024-03-22","close":30.875},{"date":"2024-03-25","close":30.8568},{"date":"2024-03-26","close":30.8841},{"date":"2024-03-27","close":31.048},{"date":"2024-03-28","close":31.1573},{"date":"2024-04-01","close":31.0571},{"date":"2024-04-02","close":30.9843},{"date":"2024-04-03","close":31.13},{"date":"2024-04-04","close":30.9934},{"date":"2024-04-05","close":31.1118},{"date":"2024-04-08","close":31.2211},{"date":"2024-04-09","close":31.2757},{"date":"2024-04-10","close":31.048},{"date":"2024-04-11","close":31.048},{"date":"2024-04-12","close":30.711},{"date":"2024-04-15","close":30.62},{"date":"2024-04-16","close":30.2465},{"date":"2024-04-17","close":30.4287},{"date":"2024-04-18","close":30.3558},{"date":"2024-04-19","close":30.5016},{"date":"2024-04-22","close":30.8932},{"date":"2024-04-23","close":31.2119},{"date":"2024-04-24","close":31.1755},{"date":"2024-04-25","close":31.4761},{"date":"2024-04-26","close":31.722},{"date":"2024-04-29","close":31.8586},{"date":"2024-04-30","close":31.6036},{"date":"2024-05-01","close":31.5034},{"date":"2024-05-02","close":31.9223},{"date":"2024-05-03","close":32.1865},{"date":"2024-05-06","close":32.3868},{"date":"2024-05-07","close":32.487},{"date":"2024-05-08","close":32.569},{"date":"2024-05-09","close":32.8422},{"date":"2024-05-10","close":32.9242},{"date":"2024-05-13","close":32.9424},{"date":"2024-05-14","close":33.1701},{"date":"2024-05-15","close":33.416},{"date":"2024-05-16","close":33.3887},{"date":"2024-05-17","close":33.4615},{"date":"2024-05-20","close":33.3523},{"date":"2024-05-21","close":33.4706},{"date":"2024-05-22","close":33.2156},{"date":"2024-05-23","close":32.8787},{"date":"2024-05-24","close":33.0972},{"date":"2024-05-28","close":32.8878},{"date":"2024-05-29","close":32.4597},{"date":"2024-05-30","close":32.7329},{"date":"2024-05-31","close":33.079},{"date":"2024-06-03","close":32.9879},{"date":"2024-06-04","close":32.906},{"date":"2024-06-05","close":32.9971},{"date":"2024-06-06","close":33.1519},{"date":"2024-06-07","close":32.7238},{"date":"2024-06-10","close":32.8058},{"date":"2024-06-11","close":32.3815},{"date":"2024-06-12","close":32.8457},{"date":"2024-06-13","close":32.5765},{"date":"2024-06-14","close":32.4094},{"date":"2024-06-17","close":32.4744},{"date":"2024-06-18","close":32.5486},{"date":"2024-06-20","close":32.8179},{"date":"2024-06-21","close":32.5951},{"date":"2024-06-24","close":32.92},{"date":"2024-06-25","close":32.7343},{"date":"2024-06-26","close":32.5301},{"date":"2024-06-27","close":32.4187},{"date":"2024-06-28","close":32.3815},{"date":"2024-07-01","close":32.3258},{"date":"2024-07-02","close":32.3722},{"date":"2024-07-03","close":32.6972},{"date":"2024-07-05","close":32.9293},{"date":"2024-07-08","close":32.855},{"date":"2024-07-09","close":32.6415},{"date":"2024-07-10","close":32.985},{"date":"2024-07-11","close":33.2171},{"date":"2024-07-12","close":33.4492},{"date":"2024-07-15","close":33.1614},{"date":"2024-07-16","close":33.2542},{"date":"2024-07-17","close":33.3749},{"date":"2024-07-18","close":33.0592},{"date":"2024-07-19","close":32.9664},{"date":"2024-07-22","close":33.2078},{"date":"2024-07-23","close":32.9385},{"date":"2024-07-24","close":32.79},{"date":"2024-07-25","close":32.9664},{"date":"2024-07-26","close":33.4399},{"date":"2024-07-29","close":33.3192},{"date":"2024-07-30","close":33.3006},{"date":"2024-07-31","close":33.6627},{"date":"2024-08-01","close":33.1057},{"date":"2024-08-02","close":32.9293},{"date":"2024-08-05","close":32.0102},{"date":"2024-08-06","close":32.1123},{"date":"2024-08-07","close":32.233},{"date":"2024-08-08","close":32.6693},{"date":"2024-08-09","close":32.8643},{"date":"2024-08-12","close":32.9664},{"date":"2024-08-13","close":33.3935},{"date":"2024-08-14","close":33.5234},{"date":"2024-08-15","close":33.8391},{"date":"2024-08-16","close":33.8762},{"date":"2024-08-19","close":34.1547},{"date":"2024-08-20","close":33.8669},{"date":"2024-08-21","close":34.2104},{"date":"2024-08-22","close":34.1454},{"date":"2024-08-23","close":34.721},{"date":"2024-08-26","close":34.7025},{"date":"2024-08-27","close":34.916},{"date":"2024-08-28","close":34.7025},{"date":"2024-08-29","close":34.8788},{"date":"2024-08-30","close":34.8417},{"date":"2024-09-03","close":34.1733},{"date":"2024-09-04","close":34.2383},{"date":"2024-09-05","close":34.2383},{"date":"2024-09-06","close":33.8762},{"date":"2024-09-09","close":34.099},{"date":"2024-09-10","close":33.8948},{"date":"2024-09-11","close":34.0062},{"date":"2024-09-12","close":34.1547},{"date":"2024-09-13","close":34.2568},{"date":"2024-09-16","close":34.6282},{"date":"2024-09-17","close":34.3775},{"date":"2024-09-18","close":34.3404},{"date":"2024-09-19","close":34.8046},{"date":"2024-09-20","close":34.3868},{"date":"2024-09-23","close":34.7025},{"date":"2024-09-24","close":34.8417},{"date":"2024-09-25","close":34.6375},{"date":"2024-09-26","close":34.9624},{"date":"2024-09-27","close":34.9717},{"date":"2024-09-30","close":34.7303},{"date":"2024-10-01","close":34.6653},{"date":"2024-10-02","close":34.5725},{"date":"2024-10-03","close":34.1918},{"date":"2024-10-04","close":34.3218},{"date":"2024-10-07","close":34.1454},{"date":"2024-10-08","close":33.8298},{"date":"2024-10-09","close":33.9969},{"date":"2024-10-10","close":33.9598},{"date":"2024-10-11","close":33.9319},{"date":"2024-10-14","close":34.1733},{"date":"2024-10-15","close":33.8948},{"date":"2024-10-16","close":34.1733},{"date":"2024-10-17","close":34.2383},{"date":"2024-10-18","close":34.359},{"date":"2024-10-21","close":34.034},{"date":"2024-10-22","close":33.9412},{"date":"2024-10-23","close":33.6255},{"date":"2024-10-24","close":33.7834},{"date":"2024-10-25","close":33.542},{"date":"2024-10-28","close":33.8762},{"date":"2024-10-29","close":33.5884},{"date":"2024-10-30","close":33.3006},{"date":"2024-10-31","close":33.0035},{"date":"2024-11-01","close":33.1892},{"date":"2024-11-04","close":33.2449},{"date":"2024-11-05","close":33.4492},{"date":"2024-11-06","close":33.0964},{"date":"2024-11-07","close":33.3656},{"date":"2024-11-08","close":32.7993},{"date":"2024-11-11","close":32.7622},{"date":"2024-11-12","close":32.1494},{"date":"2024-11-13","close":32.1216},{"date":"2024-11-14","close":32.0844},{"date":"2024-11-15","close":32.0195},{"date":"2024-11-18","close":32.3537},{"date":"2024-11-19","close":32.2608},{"date":"2024-11-20","close":32.2608},{"date":"2024-11-21","close":32.4465},{"date":"2024-11-22","close":32.6508},{"date":"2024-11-25","close":32.8086},{"date":"2024-11-26","close":32.66},{"date":"2024-11-27","close":33.0221},{"date":"2024-11-29","close":33.2356},{"date":"2024-12-02","close":33.1799},{"date":"2024-12-03","close":33.3099},{"date":"2024-12-04","close":33.3099},{"date":"2024-12-05","close":33.542},{"date":"2024-12-06","close":33.3285},{"date":"2024-12-09","close":33.4863},{"date":"2024-12-10","close":33.1892},{"date":"2024-12-11","close":33.3935},{"date":"2024-12-12","close":33.0407},{"date":"2024-12-13","close":32.9664},{"date":"2024-12-16","close":32.8921},{"date":"2024-12-17","close":32.803},{"date":"2024-12-18","close":32.0732},{"date":"2024-12-19","close":31.9121},{"date":"2024-12-20","close":31.9311},{"date":"2024-12-23","close":32.0827},{"date":"2024-12-24","close":32.2912},{"date":"2024-12-26","close":32.3197},{"date":"2024-12-27","close":32.187},{"date":"2024-12-30","close":32.0827},{"date":"2024-12-31","close":32.1301},{"date":"2025-01-02","close":32.0543},{"date":"2025-01-03","close":32.1964},{"date":"2025-01-06","close":32.3481},{"date":"2025-01-07","close":32.3765},{"date":"2025-01-08","close":32.1964},{"date":"2025-01-10","close":31.7415},{"date":"2025-01-13","close":31.6467},{"date":"2025-01-14","close":31.6278},{"date":"2025-01-15","close":32.1301},{"date":"2025-01-16","close":32.4903},{"date":"2025-01-17","close":32.585},{"date":"2025-01-21","close":33.3433},{"date":"2025-01-22","close":33.0779},{"date":"2025-01-23","close":33.3243},{"date":"2025-01-24","close":33.3338},{"date":"2025-01-27","close":33.5613},{"date":"2025-01-28","close":33.4855},{"date":"2025-01-29","close":33.4286},{"date":"2025-01-30","close":33.9214},{"date":"2025-01-31","close":33.7508},{"date":"2025-02-03","close":33.4381},{"date":"2025-02-04","close":33.6845},{"date":"2025-02-05","close":34.1584},{"date":"2025-02-06","close":34.1773},{"date":"2025-02-07","close":34.0162},{"date":"2025-02-10","close":34.2816},{"date":"2025-02-11","close":34.5564},{"date":"2025-02-12","close":34.6607},{"date":"2025-02-13","close":34.7365},{"date":"2025-02-14","close":34.6418},{"date":"2025-02-18","close":34.9261},{"date":"2025-02-19","close":34.7271},{"date":"2025-02-20","close":34.6418},{"date":"2025-02-21","close":34.4617},{"date":"2025-02-24","close":34.4901},{"date":"2025-02-25","close":34.8029},{"date":"2025-02-26","close":34.8313},{"date":"2025-02-27","close":34.7839},{"date":"2025-02-28","close":35.1062},{"date":"2025-03-03","close":35.4663},{"date":"2025-03-04","close":35.5895},{"date":"2025-03-05","close":35.9402},{"date":"2025-03-06","close":35.3052},{"date":"2025-03-07","close":35.8549},{"date":"2025-03-10","close":35.1156},{"date":"2025-03-11","close":35.0303},{"date":"2025-03-12","close":35.182},{"date":"2025-03-13","close":35.1915},{"date":"2025-03-14","close":35.7412},{"date":"2025-03-17","close":35.9876},{"date":"2025-03-18","close":35.9687},{"date":"2025-03-19","close":36.0066},{"date":"2025-03-20","close":35.9023},{"date":"2025-03-21","close":35.5706},{"date":"2025-03-24","close":35.5706},{"date":"2025-03-25","close":35.6748},{"date":"2025-03-26","close":35.5516},{"date":"2025-03-27","close":35.6938},{"date":"2025-03-28","close":35.6275},{"date":"2025-03-31","close":35.5137},{"date":"2025-04-01","close":35.4853},{"date":"2025-04-02","close":35.6464},{"date":"2025-04-03","close":35.3336},{"date":"2025-04-04","close":32.8125},{"date":"2025-04-07","close":31.552},{"date":"2025-04-08","close":31.4572},{"date":"2025-04-09","close":33.2769},{"date":"2025-04-10","close":32.8599},{"date":"2025-04-11","close":33.7129},{"date":"2025-04-14","close":34.2626},{"date":"2025-04-15","close":34.7365},{"date":"2025-04-16","close":34.6418},{"date":"2025-04-17","close":35.0398},{"date":"2025-04-21","close":34.8977},{"date":"2025-04-22","close":35.618},{"date":"2025-04-23","close":35.5895},{"date":"2025-04-24","close":35.9118},{"date":"2025-04-25","close":35.9592},{"date":"2025-04-28","close":36.1961},{"date":"2025-04-29","close":36.3478},{"date":"2025-04-30","close":36.1108},{"date":"2025-05-01","close":35.9023},{"date":"2025-05-02","close":36.5847},{"date":"2025-05-05","close":36.6226},{"date":"2025-05-06","close":36.5563},{"date":"2025-05-07","close":36.4236},{"date":"2025-05-08","close":36.1203},{"date":"2025-05-09","close":36.2909},{"date":"2025-05-12","close":36.2435},{"date":"2025-05-13","close":36.4141},{"date":"2025-05-14","close":36.253},{"date":"2025-05-15","close":36.7743},{"date":"2025-05-16","close":36.8691},{"date":"2025-05-19","close":37.2766},{"date":"2025-05-20","close":37.542},{"date":"2025-05-21","close":37.3714},{"date":"2025-05-22","close":37.4662},{"date":"2025-05-23","close":37.7979},{"date":"2025-05-27","close":37.978},{"date":"2025-05-28","close":37.5989},{"date":"2025-05-29","close":37.7126},{"date":"2025-05-30","close":37.8358},{"date":"2025-06-02","close":38.1865},{"date":"2025-06-03","close":37.9685},{"date":"2025-06-04","close":38.0917},{"date":"2025-06-05","close":38.1201},{"date":"2025-06-06","close":38.2434},{"date":"2025-06-09","close":38.2339},{"date":"2025-06-10","close":38.2054},{"date":"2025-06-11","close":38.3002},{"date":"2025-06-12","close":38.6509},{"date":"2025-06-13","close":38.3097},{"date":"2025-06-16","close":38.3203},{"date":"2025-06-17","close":37.9141},{"date":"2025-06-18","close":37.9335},{"date":"2025-06-20","close":37.624},{"date":"2025-06-23","close":37.8851},{"date":"2025-06-24","close":38.1172},{"date":"2025-06-25","close":37.9915},{"date":"2025-06-26","close":38.388},{"date":"2025-06-27","close":38.4171},{"date":"2025-06-30","close":38.4171},{"date":"2025-07-01","close":38.5428},{"date":"2025-07-02","close":38.3107},{"date":"2025-07-03","close":38.5138},{"date":"2025-07-07","close":38.1269},{"date":"2025-07-08","close":38.4848},{"date":"2025-07-09","close":38.6975},{"date":"2025-07-10","close":38.949},{"date":"2025-07-11","close":38.6105},{"date":"2025-07-14","close":38.7169},{"date":"2025-07-15","close":38.2913},{"date":"2025-07-16","close":38.5428},{"date":"2025-07-17","close":38.5235},{"date":"2025-07-18","close":38.4944},{"date":"2025-07-21","close":38.6975},{"date":"2025-07-22","close":39.1038},{"date":"2025-07-23","close":39.5584},{"date":"2025-07-24","close":39.4326},{"date":"2025-07-25","close":39.3069},{"date":"2025-07-28","close":38.8039},{"date":"2025-07-29","close":39.0581},{"date":"2025-07-30","close":38.7196},{"date":"2025-07-31","close":38.4972},{"date":"2025-08-01","close":38.6229},{"date":"2025-08-04","close":38.884},{"date":"2025-08-05","close":38.9033},{"date":"2025-08-06","close":39.0484},{"date":"2025-08-07","close":39.1548},{"date":"2025-08-08","close":39.1935},{"date":"2025-08-11","close":39.2998},{"date":"2025-08-12","close":39.677},{"date":"2025-08-13","close":39.9961},{"date":"2025-08-14","close":40.1315},{"date":"2025-08-15","close":39.9091},{"date":"2025-08-18","close":39.9284},{"date":"2025-08-19","close":39.9284},{"date":"2025-08-20","close":40.3442},{"date":"2025-08-21","close":40.2862},{"date":"2025-08-22","close":40.6923},{"date":"2025-08-25","close":40.4119},{"date":"2025-08-26","close":40.3636},{"date":"2025-08-27","close":40.2862},{"date":"2025-08-28","close":40.1992},{"date":"2025-08-29","close":40.0928},{"date":"2025-09-02","close":39.5513},{"date":"2025-09-03","close":39.822},{"date":"2025-09-04","close":40.0251},{"date":"2025-09-05","close":40.1798},{"date":"2025-09-08","close":40.3345},{"date":"2025-09-09","close":40.3732},{"date":"2025-09-10","close":40.3636},{"date":"2025-09-11","close":40.7987},{"date":"2025-09-12","close":40.557},{"date":"2025-09-15","close":40.702},{"date":"2025-09-16","close":40.5086},{"date":"2025-09-17","close":40.4119},{"date":"2025-09-18","close":40.2862},{"date":"2025-09-19","close":39.9961},{"date":"2025-09-22","close":40.2378},{"date":"2025-09-23","close":40.1025},{"date":"2025-09-24","close":39.9864},{"date":"2025-09-25","close":39.6866},{"date":"2025-09-26","close":40.2088},{"date":"2025-09-29","close":40.2572},{"date":"2025-09-30","close":40.586},{"date":"2025-10-01","close":41.0985},{"date":"2025-10-02","close":40.8664},{"date":"2025-10-03","close":41.2339},{"date":"2025-10-06","close":41.1759},{"date":"2025-10-07","close":41.0501},{"date":"2025-10-08","close":41.2726},{"date":"2025-10-09","close":40.6827},{"date":"2025-10-10","close":40.3539},{"date":"2025-10-13","close":40.6053},{"date":"2025-10-14","close":40.673},{"date":"2025-10-15","close":40.6343},{"date":"2025-10-16","close":40.6053},{"date":"2025-10-17","close":40.6827},{"date":"2025-10-20","close":40.7697},{"date":"2025-10-21","close":40.5763},{"date":"2025-10-22","close":41.0115},{"date":"2025-10-23","close":41.1952},{"date":"2025-10-24","close":41.3693},{"date":"2025-10-27","close":41.5627},{"date":"2025-10-28","close":41.5046},{"date":"2025-10-29","close":41.4176},{"date":"2025-10-30","close":41.3402},{"date":"2025-10-31","close":41.2629},{"date":"2025-11-03","close":41.1275},{"date":"2025-11-04","close":40.789},{"date":"2025-11-05","close":41.2049},{"date":"2025-11-06","close":41.2145},{"date":"2025-11-07","close":41.4563},{"date":"2025-11-10","close":42.0075},{"date":"2025-11-11","close":42.2106},{"date":"2025-11-12","close":42.0752},{"date":"2025-11-13","close":41.6207},{"date":"2025-11-14","close":41.3596},{"date":"2025-11-17","close":41.0405},{"date":"2025-11-18","close":40.7987},{"date":"2025-11-19","close":40.3539},{"date":"2025-11-20","close":39.9767},{"date":"2025-11-21","close":40.673},{"date":"2025-11-24","close":40.5376},{"date":"2025-11-25","close":41.1178},{"date":"2025-11-26","close":41.5723},{"date":"2025-11-28","close":41.7271},{"date":"2025-12-01","close":41.5143},{"date":"2025-12-02","close":41.5917},{"date":"2025-12-03","close":42.0268},{"date":"2025-12-04","close":41.9882},{"date":"2025-12-05","close":41.7947},{"date":"2025-12-08","close":41.6594},{"date":"2025-12-09","close":41.466},{"date":"2025-12-10","close":42.0268},{"date":"2025-12-11","close":42.2106},{"date":"2025-12-12","close":41.8528},{"date":"2025-12-15","close":42.3073},{"date":"2025-12-16","close":42.1227},{"date":"2025-12-17","close":42.3297},{"date":"2025-12-18","close":42.517},{"date":"2025-12-19","close":42.9212},{"date":"2025-12-22","close":43.1676},{"date":"2025-12-23","close":43.3549},{"date":"2025-12-24","close":43.4535},{"date":"2025-12-26","close":43.6112},{"date":"2025-12-29","close":43.3943},{"date":"2025-12-30","close":43.5915},{"date":"2025-12-31","close":43.3549},{"date":"2026-01-02","close":43.8281},{"date":"2026-01-05","close":44.1731},{"date":"2026-01-06","close":44.4097},{"date":"2026-01-07","close":43.8577},{"date":"2026-01-08","close":43.9661},{"date":"2026-01-09","close":44.1534},{"date":"2026-01-12","close":44.4491},{"date":"2026-01-13","close":44.3407},{"date":"2026-01-14","close":44.6364},{"date":"2026-01-15","close":44.4491},{"date":"2026-01-16","close":44.5379},{"date":"2026-01-20","close":44.0647},{"date":"2026-01-21","close":44.5181},{"date":"2026-01-22","close":44.4294},{"date":"2026-01-23","close":44.9223},{"date":"2026-01-26","close":45.1786},{"date":"2026-01-27","close":45.8391},{"date":"2026-01-28","close":45.5828},{"date":"2026-01-29","close":45.7799},{"date":"2026-01-30","close":45.5039},{"date":"2026-02-02","close":45.8785},{"date":"2026-02-03","close":45.8095},{"date":"2026-02-04","close":46.3813},{"date":"2026-02-05","close":45.2871},{"date":"2026-02-06","close":46.2334},{"date":"2026-02-09","close":46.3517},{"date":"2026-02-10","close":46.0757},{"date":"2026-02-11","close":46.7559},{"date":"2026-02-12","close":46.3418},{"date":"2026-02-13","close":46.5784},{"date":"2026-02-17","close":46.746},{"date":"2026-02-18","close":47.1995},{"date":"2026-02-19","close":47.0023},{"date":"2026-02-20","close":47.3572},{"date":"2026-02-23","close":47.2093},{"date":"2026-02-24","close":47.2981},{"date":"2026-02-25","close":47.9684},{"date":"2026-02-26","close":47.9191},{"date":"2026-02-27","close":47.9881},{"date":"2026-03-02","close":47.4361},{"date":"2026-03-03","close":46.0954},{"date":"2026-03-04","close":46.5686},{"date":"2026-03-05","close":45.5828},{"date":"2026-03-06","close":45.3659},{"date":"2026-03-09","close":45.6321},{"date":"2026-03-10","close":45.7504},{"date":"2026-03-11","close":45.6518},{"date":"2026-03-12","close":45.2279},{"date":"2026-03-13","close":44.6857},{"date":"2026-03-16","close":45.4546},{"date":"2026-03-17","close":45.6419},{"date":"2026-03-18","close":44.735},{"date":"2026-03-19","close":44.4689},{"date":"2026-03-20","close":43.2268},{"date":"2026-03-23","close":43.9267},{"date":"2026-03-24","close":43.7689},{"date":"2026-03-25","close":44.4984},{"date":"2026-03-26","close":43.5915},{"date":"2026-03-27","close":43.4929},{"date":"2026-03-30","close":43.8084},{"date":"2026-03-31","close":44.9125},{"date":"2026-04-01","close":45.6912},{"date":"2026-04-02","close":45.5729},{"date":"2026-04-06","close":45.7602},{"date":"2026-04-07","close":45.6617},{"date":"2026-04-08","close":47.1403},{"date":"2026-04-09","close":46.9629},{"date":"2026-04-10","close":46.9925},{"date":"2026-04-13","close":47.1798},{"date":"2026-04-14","close":47.3868},{"date":"2026-04-15","close":47.1206},{"date":"2026-04-16","close":47.1601},{"date":"2026-04-17","close":47.5642},{"date":"2026-04-20","close":47.3178},{"date":"2026-04-21","close":46.2728},{"date":"2026-04-22","close":46.4799},{"date":"2026-04-23","close":46.1348},{"date":"2026-04-24","close":46.3221},{"date":"2026-04-27","close":45.9475},{"date":"2026-04-28","close":45.8884},{"date":"2026-04-29","close":45.3363},{"date":"2026-04-30","close":46.4799},{"date":"2026-05-01","close":46.3517},{"date":"2026-05-04","close":45.7602},{"date":"2026-05-05","close":45.7898},{"date":"2026-05-06","close":46.7657},{"date":"2026-05-07","close":45.6124},{"date":"2026-05-08","close":46.0363},{"date":"2026-05-11","close":45.987},{"date":"2026-05-12","close":45.9377},{"date":"2026-05-13","close":46.2334},{"date":"2026-05-14","close":45.9672},{"date":"2026-05-15","close":44.9223},{"date":"2026-05-18","close":45.9672},{"date":"2026-05-19","close":45.6321},{"date":"2026-05-20","close":46.3911},{"date":"2026-05-21","close":46.6672},{"date":"2026-05-22","close":46.4207},{"date":"2026-05-26","close":46.746},{"date":"2026-05-27","close":46.5587},{"date":"2026-05-28","close":46.332},{"date":"2026-05-29","close":46.263},{"date":"2026-06-01","close":46.0264},{"date":"2026-06-02","close":46.263},{"date":"2026-06-03","close":45.7602},{"date":"2026-06-04","close":46.2137},{"date":"2026-06-05","close":45.7208},{"date":"2026-06-08","close":45.7701},{"date":"2026-06-09","close":45.6222},{"date":"2026-06-10","close":45.1589},{"date":"2026-06-11","close":46.2334},{"date":"2026-06-12","close":46.4897},{"date":"2026-06-15","close":46.21},{"date":"2026-06-16","close":46.51},{"date":"2026-06-17","close":45.92},{"date":"2026-06-18","close":45.46},{"date":"2026-06-22","close":45.69},{"date":"2026-06-23","close":45.57},{"date":"2026-06-24","close":45.45},{"date":"2026-06-25","close":45.88},{"date":"2026-06-26","close":45.76},{"date":"2026-06-29","close":46.15},{"date":"2026-06-30","close":46.14},{"date":"2026-07-01","close":45.94},{"date":"2026-07-02","close":47.16},{"date":"2026-07-06","close":47.22},{"date":"2026-07-07","close":47.13},{"date":"2026-07-08","close":46.49},{"date":"2026-07-09","close":46.41},{"date":"2026-07-10","close":46.6},{"date":"2026-07-13","close":46.36},{"date":"2026-07-14","close":46.31},{"date":"2026-07-15","close":46.77},{"date":"2026-07-16","close":46.97},{"date":"2026-07-17","close":46.94},{"date":"2026-07-20","close":46.39},{"date":"2026-07-21","close":46.77},{"date":"2026-07-22","close":47.24},{"date":"2026-07-23","close":46.7},{"date":"2026-07-24","close":47.23},{"date":"2026-07-27","close":47.37},{"date":"2026-07-28","close":47.82},{"date":"2026-07-29","close":47.9},{"date":"2026-07-30","close":48.68},{"date":"2026-07-31","close":48.41},{"date":"2026-08-03","close":48.23},{"date":"2026-08-04","close":48.34},{"date":"2026-08-05","close":48.37},{"date":"2026-08-06","close":48.3},{"date":"2026-08-07","close":48.64},{"date":"2026-08-10","close":48.49},{"date":"2026-08-11","close":48.3},{"date":"2026-08-12","close":48.37},{"date":"2026-08-13","close":48.26},{"date":"2026-08-14","close":48.26},{"date":"2026-08-17","close":48.16},{"date":"2026-08-18","close":48.16},{"date":"2026-08-19","close":48.57},{"date":"2026-08-20","close":48.54},{"date":"2026-08-21","close":48.94},{"date":"2026-08-24","close":49.1},{"date":"2026-08-25","close":49.39},{"date":"2026-08-26","close":48.86},{"date":"2026-08-27","close":48.63},{"date":"2026-08-28","close":48.55},{"date":"2026-08-31","close":48.37},{"date":"2026-09-01","close":48.19},{"date":"2026-09-02","close":48.22},{"date":"2026-09-03","close":48.68},{"date":"2026-09-04","close":48.59},{"date":"2026-09-08","close":48.35},{"date":"2026-09-09","close":47.83},{"date":"2026-09-10","close":47.53},{"date":"2026-09-11","close":47.94},{"date":"2026-09-14","close":47.91},{"date":"2026-09-15","close":47.8},{"date":"2026-09-16","close":47.46},{"date":"2026-09-17","close":47.95},{"date":"2026-09-18","close":47.27},{"date":"2026-09-21","close":47.69},{"date":"2026-09-22","close":47.67},{"date":"2026-09-23","close":47.09},{"date":"2026-09-24","close":47.16},{"date":"2026-09-25","close":47.32},{"date":"2026-09-28","close":47.27},{"date":"2026-09-29","close":46.85},{"date":"2026-09-30","close":46.53},{"date":"2026-10-01","close":45.89},{"date":"2026-10-02","close":46.18},{"date":"2026-10-05","close":46.19},{"date":"2026-10-06","close":46.37},{"date":"2026-10-07","close":45.93},{"date":"2026-10-08","close":46.23},{"date":"2026-10-09","close":46.52},{"date":"2026-10-12","close":46.7},{"date":"2026-10-13","close":46.82},{"date":"2026-10-14","close":46.91},{"date":"2026-10-15","close":47.76},{"date":"2026-10-16","close":48.01},{"date":"2026-10-19","close":47.34},{"date":"2026-10-20","close":47.76},{"date":"2026-10-21","close":47.69},{"date":"2026-10-22","close":47.84},{"date":"2026-10-23","close":47.515}],"chart_data":[{"date":"2024-10-23","open":33.67,"high":33.73,"low":33.46,"close":33.63,"volume":340798,"rsi_14":38.99,"sma_20":36.88,"sma_60":36.67,"sma_120":36.2},{"date":"2024-10-24","open":33.93,"high":33.93,"low":33.63,"close":33.78,"volume":668627,"rsi_14":39.64,"sma_20":36.81,"sma_60":36.67,"sma_120":36.21},{"date":"2024-10-25","open":33.85,"high":33.85,"low":33.51,"close":33.54,"volume":444144,"rsi_14":38.68,"sma_20":36.74,"sma_60":36.68,"sma_120":36.21},{"date":"2024-10-28","open":33.68,"high":33.89,"low":33.65,"close":33.88,"volume":612177,"rsi_14":50.87,"sma_20":36.69,"sma_60":36.7,"sma_120":36.22},{"date":"2024-10-29","open":33.68,"high":33.77,"low":33.55,"close":33.59,"volume":373509,"rsi_14":42.72,"sma_20":36.63,"sma_60":36.73,"sma_120":36.22},{"date":"2024-10-30","open":33.31,"high":33.5,"low":33.25,"close":33.3,"volume":576989,"rsi_14":39.21,"sma_20":36.56,"sma_60":36.75,"sma_120":36.22},{"date":"2024-10-31","open":33.03,"high":33.03,"low":32.67,"close":33.0,"volume":695823,"rsi_14":36.03,"sma_20":36.5,"sma_60":36.76,"sma_120":36.22},{"date":"2024-11-01","open":33.42,"high":33.43,"low":33.11,"close":33.19,"volume":5615657,"rsi_14":34.94,"sma_20":36.44,"sma_60":36.77,"sma_120":36.21},{"date":"2024-11-04","open":33.47,"high":33.56,"low":33.21,"close":33.24,"volume":437507,"rsi_14":39.33,"sma_20":36.39,"sma_60":36.78,"sma_120":36.21},{"date":"2024-11-05","open":33.34,"high":33.47,"low":33.26,"close":33.45,"volume":538382,"rsi_14":37.81,"sma_20":36.37,"sma_60":36.79,"sma_120":36.2},{"date":"2024-11-06","open":33.0,"high":33.11,"low":32.84,"close":33.1,"volume":606268,"rsi_14":32.48,"sma_20":36.32,"sma_60":36.78,"sma_120":36.19},{"date":"2024-11-07","open":33.28,"high":33.37,"low":33.2,"close":33.37,"volume":779610,"rsi_14":35.42,"sma_20":36.29,"sma_60":36.78,"sma_120":36.19},{"date":"2024-11-08","open":32.9,"high":32.91,"low":32.68,"close":32.8,"volume":515728,"rsi_14":33.08,"sma_20":36.23,"sma_60":36.76,"sma_120":36.18},{"date":"2024-11-11","open":32.92,"high":32.95,"low":32.74,"close":32.76,"volume":696332,"rsi_14":33.59,"sma_20":36.15,"sma_60":36.74,"sma_120":36.16},{"date":"2024-11-12","open":32.36,"high":32.36,"low":32.02,"close":32.15,"volume":1293814,"rsi_14":31.03,"sma_20":36.06,"sma_60":36.7,"sma_120":36.15},{"date":"2024-11-13","open":32.09,"high":32.14,"low":31.85,"close":32.12,"volume":1945329,"rsi_14":27.9,"sma_20":35.95,"sma_60":36.67,"sma_120":36.14},{"date":"2024-11-14","open":32.22,"high":32.28,"low":32.03,"close":32.08,"volume":1943854,"rsi_14":29.5,"sma_20":35.83,"sma_60":36.63,"sma_120":36.12},{"date":"2024-11-15","open":32.09,"high":32.09,"low":31.95,"close":32.02,"volume":468392,"rsi_14":21.75,"sma_20":35.71,"sma_60":36.6,"sma_120":36.11},{"date":"2024-11-18","open":32.05,"high":32.39,"low":32.05,"close":32.35,"volume":1431074,"rsi_14":31.48,"sma_20":35.62,"sma_60":36.55,"sma_120":36.1},{"date":"2024-11-19","open":32.09,"high":32.33,"low":32.07,"close":32.26,"volume":904368,"rsi_14":33.43,"sma_20":35.53,"sma_60":36.51,"sma_120":36.09},{"date":"2024-11-20","open":32.26,"high":32.28,"low":32.13,"close":32.26,"volume":1270667,"rsi_14":36.93,"sma_20":35.45,"sma_60":36.46,"sma_120":36.08},{"date":"2024-11-21","open":32.32,"high":32.47,"low":32.22,"close":32.45,"volume":1402205,"rsi_14":36.93,"sma_20":35.38,"sma_60":36.42,"sma_120":36.07},{"date":"2024-11-22","open":32.5,"high":32.66,"low":32.5,"close":32.65,"volume":592194,"rsi_14":40.06,"sma_20":35.33,"sma_60":36.38,"sma_120":36.06},{"date":"2024-11-25","open":32.85,"high":32.91,"low":32.68,"close":32.81,"volume":1941067,"rsi_14":39.12,"sma_20":35.27,"sma_60":36.35,"sma_120":36.05},{"date":"2024-11-26","open":32.81,"high":32.81,"low":32.55,"close":32.66,"volume":1832003,"rsi_14":42.03,"sma_20":35.22,"sma_60":36.32,"sma_120":36.04},{"date":"2024-11-27","open":32.85,"high":33.06,"low":32.85,"close":33.02,"volume":693138,"rsi_14":43.93,"sma_20":35.21,"sma_60":36.3,"sma_120":36.04},{"date":"2024-11-29","open":32.98,"high":33.24,"low":32.96,"close":33.24,"volume":765888,"rsi_14":58.8,"sma_20":35.22,"sma_60":36.28,"sma_120":36.04},{"date":"2024-12-02","open":33.2,"high":33.21,"low":32.9,"close":33.18,"volume":759501,"rsi_14":58.36,"sma_20":35.22,"sma_60":36.27,"sma_120":36.04},{"date":"2024-12-03","open":33.38,"high":33.42,"low":33.27,"close":33.31,"volume":1695439,"rsi_14":78.8,"sma_20":35.23,"sma_60":36.25,"sma_120":36.05},{"date":"2024-12-04","open":33.28,"high":33.39,"low":33.22,"close":33.31,"volume":5220064,"rsi_14":79.91,"sma_20":35.22,"sma_60":36.24,"sma_120":36.05},{"date":"2024-12-05","open":33.5,"high":33.61,"low":33.44,"close":33.54,"volume":739829,"rsi_14":83.4,"sma_20":35.24,"sma_60":36.23,"sma_120":36.06},{"date":"2024-12-06","open":33.57,"high":33.57,"low":33.21,"close":33.33,"volume":1667785,"rsi_14":78.09,"sma_20":35.24,"sma_60":36.22,"sma_120":36.07},{"date":"2024-12-09","open":33.62,"high":33.71,"low":33.44,"close":33.49,"volume":1730434,"rsi_14":76.29,"sma_20":35.28,"sma_60":36.2,"sma_120":36.08},{"date":"2024-12-10","open":33.34,"high":33.34,"low":33.18,"close":33.19,"volume":546214,"rsi_14":69.69,"sma_20":35.3,"sma_60":36.18,"sma_120":36.08},{"date":"2024-12-11","open":33.38,"high":33.4,"low":33.25,"close":33.39,"volume":958279,"rsi_14":72.1,"sma_20":35.37,"sma_60":36.16,"sma_120":36.09},{"date":"2024-12-12","open":33.21,"high":33.36,"low":33.04,"close":33.04,"volume":711261,"rsi_14":60.88,"sma_20":35.42,"sma_60":36.14,"sma_120":36.09},{"date":"2024-12-13","open":33.11,"high":33.11,"low":32.85,"close":32.97,"volume":1477640,"rsi_14":56.07,"sma_20":35.46,"sma_60":36.1,"sma_120":36.09},{"date":"2024-12-16","open":32.94,"high":33.05,"low":32.87,"close":32.89,"volume":628236,"rsi_14":51.66,"sma_20":35.51,"sma_60":36.08,"sma_120":36.1},{"date":"2024-12-17","open":32.8,"high":32.9,"low":32.74,"close":32.8,"volume":1497589,"rsi_14":41.54,"sma_20":35.5,"sma_60":36.03,"sma_120":36.1},{"date":"2024-12-18","open":32.74,"high":32.8,"low":32.06,"close":32.07,"volume":981320,"rsi_14":26.93,"sma_20":35.45,"sma_60":35.97,"sma_120":36.09},{"date":"2024-12-19","open":32.17,"high":32.17,"low":31.91,"close":31.91,"volume":1208739,"rsi_14":21.14,"sma_20":35.4,"sma_60":35.91,"sma_120":36.08},{"date":"2024-12-20","open":31.66,"high":32.16,"low":31.65,"close":31.93,"volume":1742554,"rsi_14":21.92,"sma_20":35.34,"sma_60":35.84,"sma_120":36.07},{"date":"2024-12-23","open":31.97,"high":32.14,"low":31.81,"close":32.08,"volume":1277233,"rsi_14":22.34,"sma_20":35.27,"sma_60":35.78,"sma_120":36.06},{"date":"2024-12-24","open":32.13,"high":32.31,"low":32.08,"close":32.29,"volume":620631,"rsi_14":26.74,"sma_20":35.21,"sma_60":35.72,"sma_120":36.04},{"date":"2024-12-26","open":32.28,"high":32.4,"low":32.21,"close":32.32,"volume":1190683,"rsi_14":22.34,"sma_20":35.15,"sma_60":35.67,"sma_120":36.03},{"date":"2024-12-27","open":32.12,"high":32.3,"low":32.09,"close":32.19,"volume":1342993,"rsi_14":22.91,"sma_20":35.07,"sma_60":35.62,"sma_120":36.02},{"date":"2024-12-30","open":32.14,"high":32.18,"low":31.9,"close":32.08,"volume":1235713,"rsi_14":18.47,"sma_20":34.97,"sma_60":35.57,"sma_120":36.01},{"date":"2024-12-31","open":32.25,"high":32.31,"low":32.08,"close":32.13,"volume":1135378,"rsi_14":21.54,"sma_20":34.88,"sma_60":35.51,"sma_120":35.99},{"date":"2025-01-02","open":32.18,"high":32.26,"low":31.98,"close":32.05,"volume":1620289,"rsi_14":15.43,"sma_20":34.78,"sma_60":35.47,"sma_120":35.98},{"date":"2025-01-03","open":32.26,"high":32.27,"low":32.08,"close":32.2,"volume":805425,"rsi_14":21.87,"sma_20":34.68,"sma_60":35.42,"sma_120":35.96},{"date":"2025-01-06","open":32.31,"high":32.56,"low":32.29,"close":32.35,"volume":1091259,"rsi_14":26.69,"sma_20":34.58,"sma_60":35.38,"sma_120":35.95},{"date":"2025-01-07","open":32.5,"high":32.57,"low":32.32,"close":32.38,"volume":1460811,"rsi_14":28.18,"sma_20":34.5,"sma_60":35.34,"sma_120":35.93},{"date":"2025-01-08","open":31.98,"high":32.2,"low":31.88,"close":32.2,"volume":1130900,"rsi_14":35.96,"sma_20":34.39,"sma_60":35.3,"sma_120":35.92},{"date":"2025-01-10","open":32.04,"high":32.04,"low":31.7,"close":31.74,"volume":1524179,"rsi_14":41.21,"sma_20":34.28,"sma_60":35.24,"sma_120":35.9},{"date":"2025-01-13","open":31.34,"high":31.65,"low":31.33,"close":31.65,"volume":5156952,"rsi_14":42.71,"sma_20":34.15,"sma_60":35.19,"sma_120":35.88},{"date":"2025-01-14","open":31.53,"high":31.72,"low":31.47,"close":31.63,"volume":3224429,"rsi_14":41.67,"sma_20":34.04,"sma_60":35.13,"sma_120":35.86},{"date":"2025-01-15","open":32.05,"high":32.16,"low":31.97,"close":32.13,"volume":3100470,"rsi_14":51.09,"sma_20":33.96,"sma_60":35.08,"sma_120":35.85},{"date":"2025-01-16","open":32.19,"high":32.5,"low":32.15,"close":32.49,"volume":2994377,"rsi_14":54.29,"sma_20":33.9,"sma_60":35.04,"sma_120":35.84},{"date":"2025-01-17","open":32.7,"high":32.91,"low":32.57,"close":32.59,"volume":891506,"rsi_14":55.56,"sma_20":33.89,"sma_60":35.0,"sma_120":35.83},{"date":"2025-01-21","open":33.06,"high":33.34,"low":32.99,"close":33.34,"volume":1378078,"rsi_14":69.18,"sma_20":33.96,"sma_60":34.98,"sma_120":35.82},{"date":"2025-01-22","open":33.27,"high":33.27,"low":33.03,"close":33.08,"volume":722932,"rsi_14":65.67,"sma_20":34.02,"sma_60":34.96,"sma_120":35.81},{"date":"2025-01-23","open":33.31,"high":33.36,"low":33.15,"close":33.32,"volume":778203,"rsi_14":67.7,"sma_20":34.09,"sma_60":34.94,"sma_120":35.8},{"date":"2025-01-24","open":33.39,"high":33.45,"low":33.29,"close":33.33,"volume":559566,"rsi_14":69.34,"sma_20":34.16,"sma_60":34.92,"sma_120":35.8},{"date":"2025-01-27","open":33.42,"high":33.58,"low":33.41,"close":33.56,"volume":2381365,"rsi_14":70.11,"sma_20":34.22,"sma_60":34.9,"sma_120":35.8},{"date":"2025-01-28","open":33.6,"high":33.63,"low":33.36,"close":33.49,"volume":578964,"rsi_14":67.14,"sma_20":34.29,"sma_60":34.89,"sma_120":35.81},{"date":"2025-01-29","open":33.46,"high":33.6,"low":33.36,"close":33.43,"volume":822856,"rsi_14":65.72,"sma_20":34.35,"sma_60":34.88,"sma_120":35.81},{"date":"2025-01-30","open":33.79,"high":34.06,"low":33.78,"close":33.92,"volume":840915,"rsi_14":73.58,"sma_20":34.45,"sma_60":34.88,"sma_120":35.82},{"date":"2025-01-31","open":33.91,"high":34.1,"low":33.7,"close":33.75,"volume":1844668,"rsi_14":79.78,"sma_20":34.53,"sma_60":34.88,"sma_120":35.83},{"date":"2025-02-03","open":33.29,"high":33.63,"low":33.17,"close":33.44,"volume":1955711,"rsi_14":74.93,"sma_20":34.61,"sma_60":34.87,"sma_120":35.82},{"date":"2025-02-04","open":33.58,"high":33.74,"low":33.51,"close":33.68,"volume":1004570,"rsi_14":76.92,"sma_20":34.69,"sma_60":34.86,"sma_120":35.82},{"date":"2025-02-05","open":33.96,"high":34.16,"low":33.88,"close":34.16,"volume":842158,"rsi_14":76.75,"sma_20":34.78,"sma_60":34.87,"sma_120":35.83},{"date":"2025-02-06","open":34.22,"high":34.28,"low":34.07,"close":34.18,"volume":622155,"rsi_14":74.45,"sma_20":34.88,"sma_60":34.87,"sma_120":35.82},{"date":"2025-02-07","open":34.23,"high":34.24,"low":33.93,"close":34.02,"volume":660126,"rsi_14":70.35,"sma_20":34.97,"sma_60":34.88,"sma_120":35.82},{"date":"2025-02-10","open":34.22,"high":34.31,"low":34.2,"close":34.28,"volume":589855,"rsi_14":65.52,"sma_20":35.11,"sma_60":34.89,"sma_120":35.82},{"date":"2025-02-11","open":34.28,"high":34.59,"low":34.22,"close":34.56,"volume":4601753,"rsi_14":74.38,"sma_20":35.26,"sma_60":34.93,"sma_120":35.81},{"date":"2025-02-12","open":34.4,"high":34.77,"low":34.38,"close":34.66,"volume":2434052,"rsi_14":73.11,"sma_20":35.42,"sma_60":34.96,"sma_120":35.82},{"date":"2025-02-13","open":34.47,"high":34.75,"low":34.41,"close":34.74,"volume":2482452,"rsi_14":73.72,"sma_20":35.56,"sma_60":34.99,"sma_120":35.81},{"date":"2025-02-14","open":34.83,"high":34.89,"low":34.62,"close":34.64,"volume":599582,"rsi_14":69.13,"sma_20":35.67,"sma_60":35.03,"sma_120":35.81},{"date":"2025-02-18","open":34.94,"high":35.02,"low":34.85,"close":34.93,"volume":1424385,"rsi_14":73.75,"sma_20":35.79,"sma_60":35.06,"sma_120":35.81},{"date":"2025-02-19","open":34.62,"high":34.74,"low":34.52,"close":34.73,"volume":1362070,"rsi_14":70.45,"sma_20":35.87,"sma_60":35.09,"sma_120":35.8},{"date":"2025-02-20","open":34.65,"high":34.71,"low":34.6,"close":34.64,"volume":4916243,"rsi_14":63.01,"sma_20":35.95,"sma_60":35.12,"sma_120":35.79},{"date":"2025-02-21","open":34.67,"high":34.68,"low":34.4,"close":34.46,"volume":3018299,"rsi_14":62.8,"sma_20":36.01,"sma_60":35.15,"sma_120":35.78},{"date":"2025-02-24","open":34.58,"high":34.65,"low":34.37,"close":34.49,"volume":1555952,"rsi_14":71.1,"sma_20":36.07,"sma_60":35.17,"sma_120":35.77},{"date":"2025-02-25","open":34.91,"high":34.93,"low":34.64,"close":34.8,"volume":2507914,"rsi_14":71.85,"sma_20":36.14,"sma_60":35.19,"sma_120":35.77},{"date":"2025-02-26","open":34.86,"high":35.07,"low":34.78,"close":34.83,"volume":2234359,"rsi_14":65.92,"sma_20":36.21,"sma_60":35.22,"sma_120":35.77},{"date":"2025-02-27","open":34.95,"high":35.04,"low":34.78,"close":34.78,"volume":1139292,"rsi_14":64.16,"sma_20":36.28,"sma_60":35.23,"sma_120":35.77},{"date":"2025-02-28","open":35.06,"high":35.15,"low":34.84,"close":35.11,"volume":2904546,"rsi_14":73.66,"sma_20":36.34,"sma_60":35.25,"sma_120":35.77},{"date":"2025-03-03","open":35.67,"high":35.8,"low":35.25,"close":35.47,"volume":3467784,"rsi_14":74.7,"sma_20":36.43,"sma_60":35.28,"sma_120":35.77},{"date":"2025-03-04","open":35.38,"high":35.93,"low":35.2,"close":35.59,"volume":2081347,"rsi_14":73.0,"sma_20":36.55,"sma_60":35.31,"sma_120":35.78},{"date":"2025-03-05","open":35.67,"high":36.04,"low":35.61,"close":35.94,"volume":3049676,"rsi_14":75.67,"sma_20":36.66,"sma_60":35.34,"sma_120":35.79},{"date":"2025-03-06","open":35.34,"high":35.63,"low":35.28,"close":35.31,"volume":3949365,"rsi_14":59.32,"sma_20":36.72,"sma_60":35.36,"sma_120":35.8},{"date":"2025-03-07","open":35.5,"high":35.89,"low":35.47,"close":35.85,"volume":1874403,"rsi_14":67.3,"sma_20":36.81,"sma_60":35.4,"sma_120":35.81},{"date":"2025-03-10","open":35.33,"high":35.48,"low":34.85,"close":35.12,"volume":1139620,"rsi_14":52.39,"sma_20":36.87,"sma_60":35.41,"sma_120":35.81},{"date":"2025-03-11","open":35.09,"high":35.18,"low":34.8,"close":35.03,"volume":2213669,"rsi_14":53.94,"sma_20":36.91,"sma_60":35.43,"sma_120":35.81},{"date":"2025-03-12","open":35.1,"high":35.28,"low":34.95,"close":35.18,"volume":1457481,"rsi_14":56.9,"sma_20":36.94,"sma_60":35.45,"sma_120":35.81},{"date":"2025-03-13","open":35.13,"high":35.27,"low":35.04,"close":35.19,"volume":1355212,"rsi_14":59.75,"sma_20":36.97,"sma_60":35.48,"sma_120":35.81},{"date":"2025-03-14","open":35.37,"high":35.74,"low":35.31,"close":35.74,"volume":804131,"rsi_14":64.67,"sma_20":37.02,"sma_60":35.51,"sma_120":35.81},{"date":"2025-03-17","open":35.73,"high":36.03,"low":35.72,"close":35.99,"volume":645665,"rsi_14":64.11,"sma_20":37.1,"sma_60":35.56,"sma_120":35.82},{"date":"2025-03-18","open":35.97,"high":36.02,"low":35.83,"close":35.97,"volume":762095,"rsi_14":63.57,"sma_20":37.15,"sma_60":35.61,"sma_120":35.82},{"date":"2025-03-19","open":35.86,"high":36.11,"low":35.79,"close":36.01,"volume":1320253,"rsi_14":64.63,"sma_20":37.22,"sma_60":35.68,"sma_120":35.83},{"date":"2025-03-20","open":35.77,"high":35.92,"low":35.74,"close":35.9,"volume":549495,"rsi_14":60.05,"sma_20":37.28,"sma_60":35.75,"sma_120":35.83},{"date":"2025-03-21","open":35.55,"high":35.61,"low":35.44,"close":35.57,"volume":600271,"rsi_14":51.33,"sma_20":37.34,"sma_60":35.81,"sma_120":35.83},{"date":"2025-03-24","open":35.58,"high":35.64,"low":35.42,"close":35.57,"volume":847488,"rsi_14":49.75,"sma_20":37.4,"sma_60":35.88,"sma_120":35.83},{"date":"2025-03-25","open":35.83,"high":35.94,"low":35.63,"close":35.67,"volume":992827,"rsi_14":46.28,"sma_20":37.45,"sma_60":35.94,"sma_120":35.83},{"date":"2025-03-26","open":35.56,"high":35.74,"low":35.49,"close":35.55,"volume":1335146,"rsi_14":54.04,"sma_20":37.48,"sma_60":35.99,"sma_120":35.83},{"date":"2025-03-27","open":35.5,"high":35.76,"low":35.5,"close":35.69,"volume":1030898,"rsi_14":46.95,"sma_20":37.53,"sma_60":36.05,"sma_120":35.83},{"date":"2025-03-28","open":35.82,"high":35.84,"low":35.61,"close":35.63,"volume":1198649,"rsi_14":62.98,"sma_20":37.56,"sma_60":36.12,"sma_120":35.84},{"date":"2025-03-31","open":35.24,"high":35.58,"low":35.21,"close":35.51,"volume":1214341,"rsi_14":62.09,"sma_20":37.56,"sma_60":36.18,"sma_120":35.85},{"date":"2025-04-01","open":35.5,"high":35.64,"low":35.28,"close":35.49,"volume":1583337,"rsi_14":58.08,"sma_20":37.56,"sma_60":36.24,"sma_120":35.85},{"date":"2025-04-02","open":35.36,"high":35.66,"low":35.33,"close":35.65,"volume":1015202,"rsi_14":61.21,"sma_20":37.54,"sma_60":36.3,"sma_120":35.86},{"date":"2025-04-03","open":35.59,"high":35.7,"low":35.32,"close":35.33,"volume":1340918,"rsi_14":38.62,"sma_20":37.54,"sma_60":36.35,"sma_120":35.87},{"date":"2025-04-04","open":33.84,"high":33.98,"low":32.78,"close":32.81,"volume":5648192,"rsi_14":10.96,"sma_20":37.38,"sma_60":36.36,"sma_120":35.85},{"date":"2025-04-07","open":31.47,"high":32.77,"low":31.14,"close":31.55,"volume":6283558,"rsi_14":8.39,"sma_20":37.19,"sma_60":36.35,"sma_120":35.82},{"date":"2025-04-08","open":32.44,"high":32.53,"low":31.14,"close":31.46,"volume":3089343,"rsi_14":7.6,"sma_20":37.01,"sma_60":36.34,"sma_120":35.79},{"date":"2025-04-09","open":31.31,"high":33.45,"low":31.05,"close":33.28,"volume":2635232,"rsi_14":31.46,"sma_20":36.91,"sma_60":36.37,"sma_120":35.78},{"date":"2025-04-10","open":32.98,"high":32.99,"low":32.13,"close":32.86,"volume":2884339,"rsi_14":31.08,"sma_20":36.78,"sma_60":36.39,"sma_120":35.76},{"date":"2025-04-11","open":33.05,"high":33.85,"low":33.01,"close":33.71,"volume":3377658,"rsi_14":38.42,"sma_20":36.68,"sma_60":36.42,"sma_120":35.75},{"date":"2025-04-14","open":33.95,"high":34.44,"low":33.92,"close":34.26,"volume":5643161,"rsi_14":41.66,"sma_20":36.58,"sma_60":36.45,"sma_120":35.74},{"date":"2025-04-15","open":34.64,"high":34.91,"low":34.61,"close":34.74,"volume":1809691,"rsi_14":45.38,"sma_20":36.52,"sma_60":36.49,"sma_120":35.74},{"date":"2025-04-16","open":34.75,"high":34.99,"low":34.53,"close":34.64,"volume":1045829,"rsi_14":44.0,"sma_20":36.45,"sma_60":36.51,"sma_120":35.74},{"date":"2025-04-17","open":34.87,"high":35.3,"low":34.85,"close":35.04,"volume":1428036,"rsi_14":46.77,"sma_20":36.4,"sma_60":36.55,"sma_120":35.75},{"date":"2025-04-21","open":35.17,"high":35.19,"low":34.66,"close":34.9,"volume":1954138,"rsi_14":46.63,"sma_20":36.37,"sma_60":36.57,"sma_120":35.75},{"date":"2025-04-22","open":35.38,"high":35.77,"low":35.38,"close":35.62,"volume":2635994,"rsi_14":50.68,"sma_20":36.37,"sma_60":36.61,"sma_120":35.77},{"date":"2025-04-23","open":35.69,"high":35.95,"low":35.49,"close":35.59,"volume":2882873,"rsi_14":49.71,"sma_20":36.36,"sma_60":36.65,"sma_120":35.78},{"date":"2025-04-24","open":35.64,"high":35.94,"low":35.53,"close":35.91,"volume":762185,"rsi_14":52.98,"sma_20":36.38,"sma_60":36.69,"sma_120":35.79},{"date":"2025-04-25","open":35.85,"high":35.96,"low":35.71,"close":35.96,"volume":844788,"rsi_14":71.78,"sma_20":36.4,"sma_60":36.74,"sma_120":35.81},{"date":"2025-04-28","open":36.04,"high":36.21,"low":35.97,"close":36.2,"volume":800972,"rsi_14":87.46,"sma_20":36.43,"sma_60":36.78,"sma_120":35.83},{"date":"2025-04-29","open":36.22,"high":36.41,"low":36.16,"close":36.35,"volume":778326,"rsi_14":89.09,"sma_20":36.47,"sma_60":36.82,"sma_120":35.85},{"date":"2025-04-30","open":36.08,"high":36.24,"low":35.87,"close":36.11,"volume":1242551,"rsi_14":80.32,"sma_20":36.5,"sma_60":36.87,"sma_120":35.87},{"date":"2025-05-01","open":36.08,"high":36.08,"low":35.81,"close":35.9,"volume":1671349,"rsi_14":84.08,"sma_20":36.52,"sma_60":36.91,"sma_120":35.88},{"date":"2025-05-02","open":36.54,"high":36.65,"low":36.4,"close":36.58,"volume":1023551,"rsi_14":83.44,"sma_20":36.58,"sma_60":36.95,"sma_120":35.91},{"date":"2025-05-05","open":36.63,"high":36.76,"low":36.51,"close":36.62,"volume":3374596,"rsi_14":81.2,"sma_20":36.78,"sma_60":36.99,"sma_120":35.93},{"date":"2025-05-06","open":36.73,"high":36.77,"low":36.54,"close":36.56,"volume":1471696,"rsi_14":76.97,"sma_20":37.05,"sma_60":37.04,"sma_120":35.96},{"date":"2025-05-07","open":36.42,"high":36.55,"low":36.33,"close":36.42,"volume":977698,"rsi_14":76.11,"sma_20":37.31,"sma_60":37.08,"sma_120":35.99},{"date":"2025-05-08","open":36.42,"high":36.42,"low":36.1,"close":36.12,"volume":746529,"rsi_14":66.29,"sma_20":37.46,"sma_60":37.1,"sma_120":36.01},{"date":"2025-05-09","open":36.35,"high":36.35,"low":36.17,"close":36.29,"volume":2684184,"rsi_14":70.82,"sma_20":37.64,"sma_60":37.13,"sma_120":36.04},{"date":"2025-05-12","open":36.17,"high":36.29,"low":36.04,"close":36.24,"volume":1543974,"rsi_14":61.7,"sma_20":37.77,"sma_60":37.16,"sma_120":36.08},{"date":"2025-05-13","open":36.32,"high":36.47,"low":36.21,"close":36.41,"volume":2552025,"rsi_14":64.65,"sma_20":37.89,"sma_60":37.19,"sma_120":36.11},{"date":"2025-05-14","open":36.46,"high":36.49,"low":36.21,"close":36.25,"volume":6528265,"rsi_14":56.43,"sma_20":37.97,"sma_60":37.21,"sma_120":36.14},{"date":"2025-05-15","open":36.55,"high":36.77,"low":36.48,"close":36.77,"volume":1368783,"rsi_14":63.03,"sma_20":38.08,"sma_60":37.25,"sma_120":36.17},{"date":"2025-05-16","open":36.74,"high":36.9,"low":36.7,"close":36.87,"volume":547640,"rsi_14":61.27,"sma_20":38.18,"sma_60":37.29,"sma_120":36.21},{"date":"2025-05-19","open":36.9,"high":37.29,"low":36.9,"close":37.28,"volume":705368,"rsi_14":64.33,"sma_20":38.3,"sma_60":37.34,"sma_120":36.24},{"date":"2025-05-20","open":37.38,"high":37.58,"low":37.37,"close":37.54,"volume":904968,"rsi_14":71.88,"sma_20":38.4,"sma_60":37.39,"sma_120":36.28},{"date":"2025-05-21","open":37.7,"high":37.75,"low":37.37,"close":37.37,"volume":830192,"rsi_14":72.73,"sma_20":38.5,"sma_60":37.44,"sma_120":36.31},{"date":"2025-05-22","open":37.32,"high":37.6,"low":37.22,"close":37.47,"volume":657170,"rsi_14":66.67,"sma_20":38.58,"sma_60":37.48,"sma_120":36.35},{"date":"2025-05-23","open":37.37,"high":37.81,"low":37.37,"close":37.8,"volume":786370,"rsi_14":70.0,"sma_20":38.68,"sma_60":37.54,"sma_120":36.38},{"date":"2025-05-27","open":38.02,"high":38.06,"low":37.85,"close":37.98,"volume":677250,"rsi_14":73.29,"sma_20":38.77,"sma_60":37.59,"sma_120":36.42},{"date":"2025-05-28","open":37.67,"high":37.68,"low":37.49,"close":37.6,"volume":1690037,"rsi_14":67.82,"sma_20":38.84,"sma_60":37.62,"sma_120":36.45},{"date":"2025-05-29","open":37.64,"high":37.71,"low":37.47,"close":37.71,"volume":1016701,"rsi_14":75.61,"sma_20":38.92,"sma_60":37.66,"sma_120":36.49},{"date":"2025-05-30","open":37.78,"high":37.9,"low":37.61,"close":37.84,"volume":1290789,"rsi_14":75.23,"sma_20":39.02,"sma_60":37.69,"sma_120":36.52},{"date":"2025-06-02","open":37.93,"high":38.19,"low":37.75,"close":38.19,"volume":1925561,"rsi_14":78.87,"sma_20":39.11,"sma_60":37.74,"sma_120":36.55},{"date":"2025-06-03","open":37.93,"high":38.03,"low":37.82,"close":37.97,"volume":545650,"rsi_14":72.78,"sma_20":39.18,"sma_60":37.78,"sma_120":36.59},{"date":"2025-06-04","open":38.04,"high":38.23,"low":38.04,"close":38.09,"volume":891064,"rsi_14":77.25,"sma_20":39.26,"sma_60":37.83,"sma_120":36.62},{"date":"2025-06-05","open":38.3,"high":38.3,"low":38.05,"close":38.12,"volume":766257,"rsi_14":73.36,"sma_20":39.35,"sma_60":37.89,"sma_120":36.66},{"date":"2025-06-06","open":38.12,"high":38.26,"low":38.12,"close":38.24,"volume":445211,"rsi_14":73.62,"sma_20":39.46,"sma_60":37.94,"sma_120":36.7},{"date":"2025-06-09","open":38.12,"high":38.35,"low":38.11,"close":38.23,"volume":615216,"rsi_14":69.06,"sma_20":39.56,"sma_60":38.0,"sma_120":36.74},{"date":"2025-06-10","open":38.38,"high":38.39,"low":38.15,"close":38.21,"volume":826892,"rsi_14":64.58,"sma_20":39.67,"sma_60":38.04,"sma_120":36.78},{"date":"2025-06-11","open":38.23,"high":38.41,"low":38.22,"close":38.3,"volume":2035283,"rsi_14":71.12,"sma_20":39.77,"sma_60":38.08,"sma_120":36.82},{"date":"2025-06-12","open":38.58,"high":38.65,"low":38.49,"close":38.65,"volume":586375,"rsi_14":74.13,"sma_20":39.89,"sma_60":38.13,"sma_120":36.87},{"date":"2025-06-13","open":38.31,"high":38.51,"low":38.24,"close":38.31,"volume":981064,"rsi_14":60.38,"sma_20":39.98,"sma_60":38.17,"sma_120":36.92},{"date":"2025-06-16","open":38.56,"high":38.68,"low":38.32,"close":38.32,"volume":1572208,"rsi_14":42.99,"sma_20":40.01,"sma_60":38.2,"sma_120":36.97},{"date":"2025-06-17","open":38.27,"high":38.28,"low":37.89,"close":37.91,"volume":1103534,"rsi_14":42.72,"sma_20":40.0,"sma_60":38.22,"sma_120":37.02},{"date":"2025-06-18","open":37.98,"high":38.14,"low":37.85,"close":37.93,"volume":5070177,"rsi_14":40.89,"sma_20":39.98,"sma_60":38.25,"sma_120":37.06},{"date":"2025-06-20","open":38.16,"high":38.59,"low":37.6,"close":37.62,"volume":1369962,"rsi_14":34.64,"sma_20":39.96,"sma_60":38.27,"sma_120":37.1},{"date":"2025-06-23","open":37.47,"high":37.92,"low":37.47,"close":37.89,"volume":1497744,"rsi_14":32.61,"sma_20":39.94,"sma_60":38.3,"sma_120":37.15},{"date":"2025-06-24","open":38.13,"high":38.26,"low":38.04,"close":38.12,"volume":872639,"rsi_14":39.94,"sma_20":39.92,"sma_60":38.33,"sma_120":37.19},{"date":"2025-06-25","open":37.97,"high":38.04,"low":37.87,"close":37.99,"volume":1435263,"rsi_14":35.91,"sma_20":39.88,"sma_60":38.36,"sma_120":37.24},{"date":"2025-06-26","open":38.36,"high":38.44,"low":38.29,"close":38.39,"volume":1643084,"rsi_14":42.66,"sma_20":39.88,"sma_60":38.4,"sma_120":37.29},{"date":"2025-06-27","open":38.47,"high":38.56,"low":38.3,"close":38.42,"volume":3613714,"rsi_14":41.03,"sma_20":39.88,"sma_60":38.43,"sma_120":37.33},{"date":"2025-06-30","open":38.34,"high":38.46,"low":38.28,"close":38.42,"volume":786178,"rsi_14":41.14,"sma_20":39.87,"sma_60":38.47,"sma_120":37.38},{"date":"2025-07-01","open":38.36,"high":38.6,"low":38.33,"close":38.54,"volume":889816,"rsi_14":43.61,"sma_20":39.84,"sma_60":38.51,"sma_120":37.43},{"date":"2025-07-02","open":38.06,"high":38.32,"low":37.94,"close":38.31,"volume":3736432,"rsi_14":39.3,"sma_20":39.82,"sma_60":38.59,"sma_120":37.48},{"date":"2025-07-03","open":38.47,"high":38.52,"low":38.36,"close":38.51,"volume":1876090,"rsi_14":36.59,"sma_20":39.8,"sma_60":38.7,"sma_120":37.52},{"date":"2025-07-07","open":38.38,"high":38.44,"low":38.08,"close":38.13,"volume":726779,"rsi_14":36.19,"sma_20":39.76,"sma_60":38.81,"sma_120":37.57},{"date":"2025-07-08","open":38.18,"high":38.55,"low":38.15,"close":38.48,"volume":1541306,"rsi_14":52.66,"sma_20":39.73,"sma_60":38.89,"sma_120":37.63},{"date":"2025-07-09","open":38.53,"high":38.7,"low":38.46,"close":38.7,"volume":1332215,"rsi_14":63.55,"sma_20":39.72,"sma_60":38.97,"sma_120":37.68},{"date":"2025-07-10","open":38.76,"high":39.01,"low":38.71,"close":38.95,"volume":2046082,"rsi_14":66.25,"sma_20":39.72,"sma_60":39.05,"sma_120":37.74},{"date":"2025-07-11","open":38.63,"high":38.69,"low":38.51,"close":38.61,"volume":1688681,"rsi_14":65.64,"sma_20":39.69,"sma_60":39.12,"sma_120":37.78},{"date":"2025-07-14","open":38.64,"high":38.74,"low":38.6,"close":38.72,"volume":843563,"rsi_14":63.87,"sma_20":39.65,"sma_60":39.17,"sma_120":37.83},{"date":"2025-07-15","open":38.68,"high":38.68,"low":38.24,"close":38.29,"volume":882611,"rsi_14":52.73,"sma_20":39.61,"sma_60":39.22,"sma_120":37.87},{"date":"2025-07-16","open":38.34,"high":38.55,"low":38.27,"close":38.54,"volume":1596513,"rsi_14":58.31,"sma_20":39.62,"sma_60":39.27,"sma_120":37.91},{"date":"2025-07-17","open":38.38,"high":38.53,"low":38.32,"close":38.52,"volume":1993912,"rsi_14":52.3,"sma_20":39.66,"sma_60":39.32,"sma_120":37.95},{"date":"2025-07-18","open":38.69,"high":38.69,"low":38.45,"close":38.49,"volume":4290005,"rsi_14":51.32,"sma_20":39.68,"sma_60":39.36,"sma_120":37.99},{"date":"2025-07-21","open":38.68,"high":38.87,"low":38.61,"close":38.7,"volume":1074663,"rsi_14":54.46,"sma_20":39.74,"sma_60":39.4,"sma_120":38.02},{"date":"2025-07-22","open":38.82,"high":39.12,"low":38.82,"close":39.1,"volume":1224807,"rsi_14":58.19,"sma_20":39.8,"sma_60":39.44,"sma_120":38.07},{"date":"2025-07-23","open":39.18,"high":39.57,"low":39.15,"close":39.56,"volume":1526778,"rsi_14":67.11,"sma_20":39.88,"sma_60":39.49,"sma_120":38.11},{"date":"2025-07-24","open":39.58,"high":39.66,"low":39.43,"close":39.43,"volume":852682,"rsi_14":62.87,"sma_20":39.95,"sma_60":39.53,"sma_120":38.15},{"date":"2025-07-25","open":39.14,"high":39.31,"low":39.06,"close":39.31,"volume":1568329,"rsi_14":67.84,"sma_20":40.0,"sma_60":39.57,"sma_120":38.2},{"date":"2025-07-28","open":39.06,"high":39.06,"low":38.73,"close":38.8,"volume":1748215,"rsi_14":54.62,"sma_20":40.02,"sma_60":39.61,"sma_120":38.24},{"date":"2025-07-29","open":38.92,"high":39.09,"low":38.91,"close":39.06,"volume":1284734,"rsi_14":55.25,"sma_20":40.05,"sma_60":39.65,"sma_120":38.28},{"date":"2025-07-30","open":38.84,"high":38.94,"low":38.56,"close":38.72,"volume":1585580,"rsi_14":46.9,"sma_20":40.06,"sma_60":39.67,"sma_120":38.31},{"date":"2025-07-31","open":38.61,"high":38.73,"low":38.45,"close":38.5,"volume":1763200,"rsi_14":48.47,"sma_20":40.07,"sma_60":39.69,"sma_120":38.34},{"date":"2025-08-01","open":38.54,"high":38.67,"low":38.3,"close":38.62,"volume":2298516,"rsi_14":48.75,"sma_20":40.08,"sma_60":39.71,"sma_120":38.38},{"date":"2025-08-04","open":38.78,"high":38.89,"low":38.71,"close":38.88,"volume":2097732,"rsi_14":59.01,"sma_20":40.12,"sma_60":39.74,"sma_120":38.41},{"date":"2025-08-05","open":38.97,"high":39.0,"low":38.81,"close":38.9,"volume":889417,"rsi_14":55.94,"sma_20":40.14,"sma_60":39.78,"sma_120":38.44},{"date":"2025-08-06","open":39.05,"high":39.14,"low":39.03,"close":39.05,"volume":963696,"rsi_14":58.26,"sma_20":40.16,"sma_60":39.81,"sma_120":38.47},{"date":"2025-08-07","open":39.18,"high":39.23,"low":39.03,"close":39.15,"volume":1056614,"rsi_14":60.12,"sma_20":40.17,"sma_60":39.85,"sma_120":38.5},{"date":"2025-08-08","open":39.18,"high":39.28,"low":39.12,"close":39.19,"volume":1463678,"rsi_14":58.02,"sma_20":40.2,"sma_60":39.89,"sma_120":38.54},{"date":"2025-08-11","open":39.28,"high":39.33,"low":39.19,"close":39.3,"volume":765501,"rsi_14":53.58,"sma_20":40.23,"sma_60":39.93,"sma_120":38.57},{"date":"2025-08-12","open":39.45,"high":39.7,"low":39.43,"close":39.68,"volume":856496,"rsi_14":52.28,"sma_20":40.3,"sma_60":39.96,"sma_120":38.61},{"date":"2025-08-13","open":39.81,"high":40.03,"low":39.79,"close":40.0,"volume":1672811,"rsi_14":59.67,"sma_20":40.38,"sma_60":40.0,"sma_120":38.65},{"date":"2025-08-14","open":39.95,"high":40.16,"low":39.9,"close":40.13,"volume":1153094,"rsi_14":64.05,"sma_20":40.46,"sma_60":40.04,"sma_120":38.69},{"date":"2025-08-15","open":40.0,"high":40.06,"low":39.87,"close":39.91,"volume":1747831,"rsi_14":70.76,"sma_20":40.53,"sma_60":40.07,"sma_120":38.73},{"date":"2025-08-18","open":39.82,"high":39.93,"low":39.75,"close":39.93,"volume":482508,"rsi_14":67.86,"sma_20":40.6,"sma_60":40.1,"sma_120":38.77},{"date":"2025-08-19","open":39.91,"high":40.0,"low":39.83,"close":39.93,"volume":2562353,"rsi_14":78.8,"sma_20":40.64,"sma_60":40.13,"sma_120":38.81},{"date":"2025-08-20","open":40.2,"high":40.4,"low":40.2,"close":40.34,"volume":1630653,"rsi_14":90.3,"sma_20":40.68,"sma_60":40.16,"sma_120":38.85},{"date":"2025-08-21","open":40.24,"high":40.33,"low":40.17,"close":40.29,"volume":3548579,"rsi_14":87.39,"sma_20":40.73,"sma_60":40.19,"sma_120":38.89},{"date":"2025-08-22","open":40.4,"high":40.76,"low":40.39,"close":40.69,"volume":2308985,"rsi_14":88.16,"sma_20":40.8,"sma_60":40.23,"sma_120":38.92},{"date":"2025-08-25","open":40.53,"high":40.68,"low":40.39,"close":40.41,"volume":2242663,"rsi_14":78.68,"sma_20":40.88,"sma_60":40.26,"sma_120":38.96},{"date":"2025-08-26","open":40.32,"high":40.39,"low":40.21,"close":40.36,"volume":2477579,"rsi_14":75.95,"sma_20":40.95,"sma_60":40.29,"sma_120":38.99},{"date":"2025-08-27","open":40.07,"high":40.31,"low":40.03,"close":40.29,"volume":1039812,"rsi_14":72.59,"sma_20":41.03,"sma_60":40.31,"sma_120":39.03},{"date":"2025-08-28","open":40.19,"high":40.24,"low":40.06,"close":40.2,"volume":2017745,"rsi_14":69.7,"sma_20":41.12,"sma_60":40.34,"sma_120":39.06},{"date":"2025-08-29","open":39.97,"high":40.12,"low":39.97,"close":40.09,"volume":1855379,"rsi_14":65.53,"sma_20":41.2,"sma_60":40.36,"sma_120":39.1},{"date":"2025-09-02","open":39.35,"high":39.67,"low":39.33,"close":39.55,"volume":2738424,"rsi_14":47.69,"sma_20":41.23,"sma_60":40.37,"sma_120":39.13},{"date":"2025-09-03","open":39.62,"high":39.84,"low":39.58,"close":39.82,"volume":3743728,"rsi_14":46.74,"sma_20":41.28,"sma_60":40.38,"sma_120":39.16},{"date":"2025-09-04","open":39.92,"high":40.03,"low":39.88,"close":40.03,"volume":2147120,"rsi_14":48.06,"sma_20":41.33,"sma_60":40.4,"sma_120":39.2},{"date":"2025-09-05","open":40.32,"high":40.41,"low":40.08,"close":40.18,"volume":2393302,"rsi_14":55.07,"sma_20":41.38,"sma_60":40.42,"sma_120":39.23},{"date":"2025-09-08","open":40.26,"high":40.35,"low":40.1,"close":40.33,"volume":1001934,"rsi_14":57.24,"sma_20":41.44,"sma_60":40.44,"sma_120":39.26},{"date":"2025-09-09","open":40.35,"high":40.43,"low":40.29,"close":40.37,"volume":1438166,"rsi_14":57.82,"sma_20":41.49,"sma_60":40.46,"sma_120":39.29},{"date":"2025-09-10","open":40.33,"high":40.47,"low":40.29,"close":40.36,"volume":1479466,"rsi_14":50.4,"sma_20":41.53,"sma_60":40.48,"sma_120":39.32},{"date":"2025-09-11","open":40.4,"high":40.83,"low":40.4,"close":40.8,"volume":3199310,"rsi_14":59.11,"sma_20":41.57,"sma_60":40.52,"sma_120":39.36},{"date":"2025-09-12","open":40.73,"high":40.81,"low":40.47,"close":40.56,"volume":4150291,"rsi_14":47.45,"sma_20":41.59,"sma_60":40.57,"sma_120":39.4},{"date":"2025-09-15","open":40.65,"high":40.73,"low":40.58,"close":40.7,"volume":1889278,"rsi_14":55.77,"sma_20":41.64,"sma_60":40.62,"sma_120":39.44},{"date":"2025-09-16","open":40.6,"high":40.61,"low":40.41,"close":40.51,"volume":2276387,"rsi_14":52.73,"sma_20":41.67,"sma_60":40.67,"sma_120":39.47},{"date":"2025-09-17","open":40.59,"high":40.74,"low":40.31,"close":40.41,"volume":1987900,"rsi_14":52.35,"sma_20":41.69,"sma_60":40.71,"sma_120":39.51},{"date":"2025-09-18","open":40.34,"high":40.39,"low":40.17,"close":40.29,"volume":2027028,"rsi_14":51.6,"sma_20":41.69,"sma_60":40.75,"sma_120":39.54},{"date":"2025-09-19","open":40.12,"high":40.17,"low":39.96,"close":40.0,"volume":2398053,"rsi_14":48.33,"sma_20":41.67,"sma_60":40.78,"sma_120":39.57},{"date":"2025-09-22","open":40.13,"high":40.27,"low":40.04,"close":40.24,"volume":1980573,"rsi_14":63.2,"sma_20":41.65,"sma_60":40.82,"sma_120":39.61},{"date":"2025-09-23","open":40.29,"high":40.34,"low":40.03,"close":40.1,"volume":2275529,"rsi_14":55.69,"sma_20":41.63,"sma_60":40.84,"sma_120":39.64},{"date":"2025-09-24","open":39.99,"high":40.16,"low":39.95,"close":39.99,"volume":2476502,"rsi_14":49.19,"sma_20":41.61,"sma_60":40.87,"sma_120":39.67},{"date":"2025-09-25","open":39.78,"high":39.82,"low":39.53,"close":39.69,"volume":2949672,"rsi_14":40.23,"sma_20":41.58,"sma_60":40.89,"sma_120":39.7},{"date":"2025-09-26","open":39.98,"high":40.22,"low":39.98,"close":40.21,"volume":2539950,"rsi_14":47.83,"sma_20":41.58,"sma_60":40.92,"sma_120":39.76},{"date":"2025-09-29","open":40.32,"high":40.35,"low":40.14,"close":40.26,"volume":2436497,"rsi_14":48.0,"sma_20":41.59,"sma_60":40.95,"sma_120":39.83},{"date":"2025-09-30","open":40.32,"high":40.63,"low":40.32,"close":40.59,"volume":2742220,"rsi_14":53.45,"sma_20":41.64,"sma_60":41.0,"sma_120":39.9},{"date":"2025-10-01","open":41.02,"high":41.14,"low":41.02,"close":41.1,"volume":3815537,"rsi_14":54.55,"sma_20":41.71,"sma_60":41.04,"sma_120":39.96},{"date":"2025-10-02","open":40.94,"high":40.99,"low":40.71,"close":40.87,"volume":2466142,"rsi_14":54.71,"sma_20":41.75,"sma_60":41.08,"sma_120":40.03},{"date":"2025-10-03","open":41.12,"high":41.28,"low":41.08,"close":41.23,"volume":2144555,"rsi_14":57.58,"sma_20":41.81,"sma_60":41.12,"sma_120":40.09},{"date":"2025-10-06","open":41.21,"high":41.24,"low":41.14,"close":41.18,"volume":1884202,"rsi_14":59.89,"sma_20":41.85,"sma_60":41.16,"sma_120":40.14},{"date":"2025-10-07","open":41.06,"high":41.16,"low":40.99,"close":41.05,"volume":2621201,"rsi_14":59.38,"sma_20":41.89,"sma_60":41.2,"sma_120":40.19},{"date":"2025-10-08","open":41.38,"high":41.38,"low":41.17,"close":41.27,"volume":1678458,"rsi_14":64.09,"sma_20":41.93,"sma_60":41.26,"sma_120":40.24},{"date":"2025-10-09","open":41.08,"high":41.1,"low":40.6,"close":40.68,"volume":2531300,"rsi_14":59.03,"sma_20":41.93,"sma_60":41.29,"sma_120":40.28},{"date":"2025-10-10","open":40.71,"high":40.75,"low":40.31,"close":40.35,"volume":2576145,"rsi_14":51.49,"sma_20":41.92,"sma_60":41.32,"sma_120":40.32},{"date":"2025-10-13","open":40.47,"high":40.66,"low":40.44,"close":40.61,"volume":3744783,"rsi_14":56.28,"sma_20":41.91,"sma_60":41.36,"sma_120":40.36},{"date":"2025-10-14","open":40.32,"high":40.78,"low":40.32,"close":40.67,"volume":2859097,"rsi_14":58.68,"sma_20":41.92,"sma_60":41.39,"sma_120":40.4},{"date":"2025-10-15","open":40.51,"high":40.77,"low":40.44,"close":40.63,"volume":1990788,"rsi_14":62.83,"sma_20":41.93,"sma_60":41.42,"sma_120":40.43},{"date":"2025-10-16","open":40.72,"high":40.87,"low":40.52,"close":40.61,"volume":1680000,"rsi_14":56.19,"sma_20":41.95,"sma_60":41.44,"sma_120":40.47},{"date":"2025-10-17","open":40.47,"high":40.7,"low":40.39,"close":40.68,"volume":3079977,"rsi_14":56.59,"sma_20":41.98,"sma_60":41.46,"sma_120":40.5},{"date":"2025-10-20","open":40.66,"high":40.81,"low":40.64,"close":40.77,"volume":1964974,"rsi_14":53.07,"sma_20":42.01,"sma_60":41.49,"sma_120":40.53},{"date":"2025-10-21","open":40.74,"high":40.76,"low":40.58,"close":40.58,"volume":1816583,"rsi_14":40.22,"sma_20":42.04,"sma_60":41.52,"sma_120":40.56},{"date":"2025-10-22","open":40.89,"high":41.11,"low":40.82,"close":41.01,"volume":5507857,"rsi_14":52.53,"sma_20":42.09,"sma_60":41.55,"sma_120":40.6},{"date":"2025-10-23","open":41.22,"high":41.3,"low":41.08,"close":41.2,"volume":2214681,"rsi_14":49.28,"sma_20":42.17,"sma_60":41.59,"sma_120":40.63},{"date":"2025-10-24","open":41.28,"high":41.41,"low":41.23,"close":41.37,"volume":2594252,"rsi_14":53.45,"sma_20":42.23,"sma_60":41.64,"sma_120":40.67},{"date":"2025-10-27","open":41.55,"high":41.57,"low":41.39,"close":41.56,"volume":1636641,"rsi_14":58.92,"sma_20":42.3,"sma_60":41.69,"sma_120":40.7},{"date":"2025-10-28","open":41.56,"high":41.63,"low":41.43,"close":41.5,"volume":2097205,"rsi_14":54.29,"sma_20":42.34,"sma_60":41.74,"sma_120":40.74},{"date":"2025-10-29","open":41.65,"high":41.71,"low":41.27,"close":41.42,"volume":2137710,"rsi_14":66.67,"sma_20":42.36,"sma_60":41.78,"sma_120":40.78},{"date":"2025-10-30","open":41.17,"high":41.47,"low":41.13,"close":41.34,"volume":2513643,"rsi_14":75.25,"sma_20":42.38,"sma_60":41.82,"sma_120":40.82},{"date":"2025-10-31","open":41.14,"high":41.29,"low":41.04,"close":41.26,"volume":1638046,"rsi_14":68.48,"sma_20":42.38,"sma_60":41.86,"sma_120":40.85},{"date":"2025-11-03","open":41.17,"high":41.17,"low":41.02,"close":41.13,"volume":1887702,"rsi_14":62.3,"sma_20":42.38,"sma_60":41.89,"sma_120":40.89},{"date":"2025-11-04","open":40.65,"high":40.95,"low":40.65,"close":40.79,"volume":2404308,"rsi_14":53.6,"sma_20":42.37,"sma_60":41.92,"sma_120":40.92},{"date":"2025-11-05","open":41.0,"high":41.26,"low":40.98,"close":41.2,"volume":1774175,"rsi_14":61.83,"sma_20":42.37,"sma_60":41.94,"sma_120":40.95},{"date":"2025-11-06","open":41.23,"high":41.35,"low":41.16,"close":41.21,"volume":1679439,"rsi_14":60.78,"sma_20":42.39,"sma_60":41.96,"sma_120":40.98},{"date":"2025-11-07","open":40.99,"high":41.47,"low":40.97,"close":41.46,"volume":1180893,"rsi_14":63.1,"sma_20":42.45,"sma_60":41.99,"sma_120":41.01},{"date":"2025-11-10","open":41.68,"high":42.01,"low":41.6,"close":42.01,"volume":2389957,"rsi_14":74.03,"sma_20":42.52,"sma_60":42.02,"sma_120":41.05},{"date":"2025-11-11","open":42.1,"high":42.28,"low":42.1,"close":42.21,"volume":2524626,"rsi_14":71.83,"sma_20":42.6,"sma_60":42.06,"sma_120":41.08},{"date":"2025-11-12","open":41.98,"high":42.15,"low":41.98,"close":42.08,"volume":2186275,"rsi_14":66.31,"sma_20":42.68,"sma_60":42.1,"sma_120":41.11},{"date":"2025-11-13","open":41.94,"high":41.99,"low":41.59,"close":41.62,"volume":3764977,"rsi_14":54.22,"sma_20":42.73,"sma_60":42.12,"sma_120":41.14},{"date":"2025-11-14","open":41.18,"high":41.42,"low":41.15,"close":41.36,"volume":2719505,"rsi_14":46.67,"sma_20":42.76,"sma_60":42.14,"sma_120":41.16},{"date":"2025-11-17","open":41.35,"high":41.4,"low":40.93,"close":41.04,"volume":2432279,"rsi_14":42.98,"sma_20":42.78,"sma_60":42.15,"sma_120":41.19},{"date":"2025-11-18","open":40.63,"high":40.87,"low":40.51,"close":40.8,"volume":1494893,"rsi_14":41.06,"sma_20":42.79,"sma_60":42.15,"sma_120":41.21},{"date":"2025-11-19","open":40.5,"high":40.61,"low":40.24,"close":40.35,"volume":2313729,"rsi_14":37.12,"sma_20":42.76,"sma_60":42.15,"sma_120":41.22},{"date":"2025-11-20","open":40.67,"high":40.71,"low":39.97,"close":39.98,"volume":3833947,"rsi_14":34.43,"sma_20":42.69,"sma_60":42.15,"sma_120":41.23},{"date":"2025-11-21","open":40.35,"high":40.74,"low":40.3,"close":40.67,"volume":2708293,"rsi_14":45.15,"sma_20":42.66,"sma_60":42.16,"sma_120":41.25},{"date":"2025-11-24","open":40.51,"high":40.6,"low":40.34,"close":40.54,"volume":3229940,"rsi_14":47.2,"sma_20":42.6,"sma_60":42.16,"sma_120":41.26},{"date":"2025-11-25","open":40.86,"high":41.16,"low":40.81,"close":41.12,"volume":1848548,"rsi_14":49.06,"sma_20":42.58,"sma_60":42.19,"sma_120":41.28},{"date":"2025-11-26","open":41.37,"high":41.63,"low":41.35,"close":41.57,"volume":2168894,"rsi_14":53.51,"sma_20":42.59,"sma_60":42.22,"sma_120":41.3},{"date":"2025-11-28","open":41.62,"high":41.79,"low":41.59,"close":41.73,"volume":718186,"rsi_14":52.7,"sma_20":42.61,"sma_60":42.25,"sma_120":41.33},{"date":"2025-12-01","open":41.75,"high":41.81,"low":41.49,"close":41.51,"volume":2704917,"rsi_14":44.72,"sma_20":42.62,"sma_60":42.27,"sma_120":41.35},{"date":"2025-12-02","open":41.6,"high":41.63,"low":41.44,"close":41.59,"volume":2388104,"rsi_14":43.19,"sma_20":42.65,"sma_60":42.29,"sma_120":41.37},{"date":"2025-12-03","open":41.8,"high":42.05,"low":41.8,"close":42.03,"volume":1939457,"rsi_14":49.5,"sma_20":42.71,"sma_60":42.32,"sma_120":41.39},{"date":"2025-12-04","open":42.01,"high":42.17,"low":41.94,"close":41.99,"volume":1479469,"rsi_14":54.15,"sma_20":42.75,"sma_60":42.35,"sma_120":41.42},{"date":"2025-12-05","open":41.99,"high":42.04,"low":41.74,"close":41.79,"volume":2401871,"rsi_14":54.99,"sma_20":42.78,"sma_60":42.37,"sma_120":41.45},{"date":"2025-12-08","open":41.69,"high":41.71,"low":41.56,"close":41.66,"volume":1350769,"rsi_14":57.41,"sma_20":42.79,"sma_60":42.39,"sma_120":41.48},{"date":"2025-12-09","open":41.59,"high":41.78,"low":41.44,"close":41.47,"volume":2128828,"rsi_14":58.08,"sma_20":42.77,"sma_60":42.4,"sma_120":41.51},{"date":"2025-12-10","open":41.79,"high":42.07,"low":41.68,"close":42.03,"volume":1678416,"rsi_14":69.7,"sma_20":42.76,"sma_60":42.43,"sma_120":41.55},{"date":"2025-12-11","open":42.07,"high":42.29,"low":42.04,"close":42.21,"volume":2885949,"rsi_14":77.57,"sma_20":42.76,"sma_60":42.46,"sma_120":41.58},{"date":"2025-12-12","open":42.01,"high":42.03,"low":41.66,"close":41.85,"volume":1198269,"rsi_14":65.89,"sma_20":42.77,"sma_60":42.48,"sma_120":41.62},{"date":"2025-12-15","open":42.22,"high":42.41,"low":42.15,"close":42.31,"volume":2309034,"rsi_14":71.94,"sma_20":42.82,"sma_60":42.52,"sma_120":41.65},{"date":"2025-12-16","open":42.15,"high":42.19,"low":41.93,"close":42.12,"volume":2425733,"rsi_14":52.29,"sma_20":42.84,"sma_60":42.54,"sma_120":41.68},{"date":"2025-12-17","open":42.53,"high":42.62,"low":42.29,"close":42.33,"volume":2465878,"rsi_14":49.42,"sma_20":42.88,"sma_60":42.57,"sma_120":41.71},{"date":"2025-12-18","open":42.58,"high":42.75,"low":42.47,"close":42.52,"volume":1546372,"rsi_14":49.77,"sma_20":42.95,"sma_60":42.6,"sma_120":41.73},{"date":"2025-12-19","open":42.72,"high":43.08,"low":42.7,"close":42.92,"volume":2130749,"rsi_14":56.7,"sma_20":43.06,"sma_60":42.64,"sma_120":41.77},{"date":"2025-12-22","open":42.95,"high":43.17,"low":42.95,"close":43.17,"volume":2113178,"rsi_14":58.26,"sma_20":43.14,"sma_60":42.68,"sma_120":41.8},{"date":"2025-12-23","open":43.22,"high":43.39,"low":43.22,"close":43.35,"volume":1633452,"rsi_14":55.83,"sma_20":43.25,"sma_60":42.71,"sma_120":41.83},{"date":"2025-12-24","open":43.4,"high":43.48,"low":43.38,"close":43.45,"volume":767689,"rsi_14":57.3,"sma_20":43.32,"sma_60":42.75,"sma_120":41.87},{"date":"2025-12-26","open":43.5,"high":43.61,"low":43.46,"close":43.61,"volume":1392586,"rsi_14":61.38,"sma_20":43.39,"sma_60":42.78,"sma_120":41.91},{"date":"2025-12-29","open":43.32,"high":43.44,"low":43.27,"close":43.39,"volume":1345228,"rsi_14":60.31,"sma_20":43.43,"sma_60":42.81,"sma_120":41.94},{"date":"2025-12-30","open":43.51,"high":43.67,"low":43.5,"close":43.59,"volume":2063984,"rsi_14":64.69,"sma_20":43.49,"sma_60":42.83,"sma_120":41.98},{"date":"2025-12-31","open":43.54,"high":43.54,"low":43.3,"close":43.35,"volume":1764598,"rsi_14":56.16,"sma_20":43.54,"sma_60":42.86,"sma_120":42.01},{"date":"2026-01-02","open":43.8,"high":43.83,"low":43.57,"close":43.83,"volume":2409604,"rsi_14":58.98,"sma_20":43.59,"sma_60":42.89,"sma_120":42.05},{"date":"2026-01-05","open":43.76,"high":44.2,"low":43.66,"close":44.17,"volume":1322659,"rsi_14":67.04,"sma_20":43.66,"sma_60":42.93,"sma_120":42.09},{"date":"2026-01-06","open":44.51,"high":44.61,"low":44.36,"close":44.41,"volume":2203807,"rsi_14":65.26,"sma_20":43.75,"sma_60":42.98,"sma_120":42.13},{"date":"2026-01-07","open":44.04,"high":44.11,"low":43.82,"close":43.86,"volume":1359012,"rsi_14":73.16,"sma_20":43.82,"sma_60":43.02,"sma_120":42.17},{"date":"2026-01-08","open":43.76,"high":44.0,"low":43.71,"close":43.97,"volume":2079967,"rsi_14":72.43,"sma_20":43.91,"sma_60":43.07,"sma_120":42.21},{"date":"2026-01-09","open":44.05,"high":44.19,"low":44.02,"close":44.15,"volume":1316037,"rsi_14":72.43,"sma_20":43.98,"sma_60":43.11,"sma_120":42.25},{"date":"2026-01-12","open":44.34,"high":44.45,"low":44.26,"close":44.45,"volume":1478487,"rsi_14":71.59,"sma_20":44.05,"sma_60":43.16,"sma_120":42.29},{"date":"2026-01-13","open":44.38,"high":44.38,"low":44.14,"close":44.34,"volume":1465582,"rsi_14":67.25,"sma_20":44.13,"sma_60":43.21,"sma_120":42.33},{"date":"2026-01-14","open":44.49,"high":44.64,"low":44.4,"close":44.64,"volume":3011027,"rsi_14":68.26,"sma_20":44.21,"sma_60":43.27,"sma_120":42.36},{"date":"2026-01-15","open":44.49,"high":44.57,"low":44.38,"close":44.45,"volume":1290536,"rsi_14":63.84,"sma_20":44.33,"sma_60":43.31,"sma_120":42.4},{"date":"2026-01-16","open":44.58,"high":44.6,"low":44.36,"close":44.54,"volume":1284805,"rsi_14":63.13,"sma_20":44.44,"sma_60":43.37,"sma_120":42.44},{"date":"2026-01-20","open":44.06,"high":44.32,"low":44.03,"close":44.06,"volume":1480080,"rsi_14":58.85,"sma_20":44.52,"sma_60":43.41,"sma_120":42.48},{"date":"2026-01-21","open":44.21,"high":44.58,"low":44.07,"close":44.52,"volume":2211089,"rsi_14":61.46,"sma_20":44.6,"sma_60":43.45,"sma_120":42.52},{"date":"2026-01-22","open":44.43,"high":44.54,"low":44.29,"close":44.43,"volume":1269820,"rsi_14":63.8,"sma_20":44.66,"sma_60":43.49,"sma_120":42.57},{"date":"2026-01-23","open":44.67,"high":44.99,"low":44.53,"close":44.92,"volume":2639500,"rsi_14":63.98,"sma_20":44.74,"sma_60":43.53,"sma_120":42.61},{"date":"2026-01-26","open":45.17,"high":45.32,"low":45.14,"close":45.18,"volume":1380000,"rsi_14":63.14,"sma_20":44.83,"sma_60":43.58,"sma_120":42.66},{"date":"2026-01-27","open":45.62,"high":45.89,"low":45.58,"close":45.84,"volume":1581600,"rsi_14":66.82,"sma_20":44.94,"sma_60":43.64,"sma_120":42.71},{"date":"2026-01-28","open":45.53,"high":45.64,"low":45.34,"close":45.58,"volume":1332100,"rsi_14":71.82,"sma_20":45.05,"sma_60":43.7,"sma_120":42.76},{"date":"2026-01-29","open":46.17,"high":46.22,"low":45.5,"close":45.78,"volume":1819800,"rsi_14":72.44,"sma_20":45.17,"sma_60":43.76,"sma_120":42.81},{"date":"2026-01-30","open":45.62,"high":45.75,"low":45.24,"close":45.5,"volume":1839300,"rsi_14":66.35,"sma_20":45.27,"sma_60":43.82,"sma_120":42.86},{"date":"2026-02-02","open":45.75,"high":46.0,"low":45.65,"close":45.88,"volume":2985600,"rsi_14":66.98,"sma_20":45.38,"sma_60":43.89,"sma_120":42.91},{"date":"2026-02-03","open":45.44,"high":45.94,"low":45.43,"close":45.81,"volume":3315500,"rsi_14":67.61,"sma_20":45.46,"sma_60":43.96,"sma_120":42.95},{"date":"2026-02-04","open":46.61,"high":46.65,"low":46.08,"close":46.38,"volume":5841400,"rsi_14":69.62,"sma_20":45.56,"sma_60":44.03,"sma_120":43.0},{"date":"2026-02-05","open":45.58,"high":45.84,"low":45.26,"close":45.29,"volume":3636400,"rsi_14":57.83,"sma_20":45.63,"sma_60":44.08,"sma_120":43.04},{"date":"2026-02-06","open":45.84,"high":46.24,"low":45.8,"close":46.23,"volume":1701600,"rsi_14":63.65,"sma_20":45.75,"sma_60":44.14,"sma_120":43.08},{"date":"2026-02-09","open":45.98,"high":46.41,"low":45.87,"close":46.35,"volume":2025262,"rsi_14":73.62,"sma_20":44.82,"sma_60":43.55,"sma_120":42.62},{"date":"2026-02-10","open":46.22,"high":46.26,"low":46.03,"close":46.08,"volume":2342721,"rsi_14":68.29,"sma_20":44.95,"sma_60":43.62,"sma_120":42.68},{"date":"2026-02-11","open":46.59,"high":46.85,"low":46.42,"close":46.76,"volume":1942761,"rsi_14":70.61,"sma_20":45.11,"sma_60":43.7,"sma_120":42.74},{"date":"2026-02-12","open":46.65,"high":46.72,"low":46.1,"close":46.34,"volume":2060470,"rsi_14":72.5,"sma_20":45.26,"sma_60":43.77,"sma_120":42.79},{"date":"2026-02-13","open":46.25,"high":46.6,"low":46.15,"close":46.58,"volume":1659372,"rsi_14":73.12,"sma_20":45.41,"sma_60":43.84,"sma_120":42.85},{"date":"2026-02-17","open":46.41,"high":46.87,"low":46.24,"close":46.75,"volume":1856095,"rsi_14":72.93,"sma_20":45.58,"sma_60":43.92,"sma_120":42.91},{"date":"2026-02-18","open":47.22,"high":47.38,"low":47.03,"close":47.2,"volume":2191700,"rsi_14":63.9,"sma_20":46.53,"sma_60":44.67,"sma_120":43.41},{"date":"2026-02-19","open":46.7,"high":47.0,"low":46.61,"close":47.0,"volume":2153800,"rsi_14":60.51,"sma_20":46.66,"sma_60":44.77,"sma_120":43.46},{"date":"2026-02-20","open":47.1,"high":47.47,"low":47.04,"close":47.36,"volume":1812254,"rsi_14":74.46,"sma_20":45.76,"sma_60":44.02,"sma_120":42.97},{"date":"2026-02-23","open":47.32,"high":47.52,"low":47.07,"close":47.21,"volume":1780500,"rsi_14":61.74,"sma_20":46.92,"sma_60":44.97,"sma_120":43.57},{"date":"2026-02-24","open":47.17,"high":47.4,"low":47.17,"close":47.3,"volume":1505968,"rsi_14":75.21,"sma_20":45.92,"sma_60":44.11,"sma_120":43.03},{"date":"2026-02-25","open":47.7,"high":48.03,"low":47.6,"close":47.97,"volume":3014061,"rsi_14":76.67,"sma_20":46.1,"sma_60":44.21,"sma_120":43.09},{"date":"2026-02-26","open":47.89,"high":47.97,"low":47.68,"close":47.92,"volume":1729961,"rsi_14":78.59,"sma_20":46.31,"sma_60":44.31,"sma_120":43.15},{"date":"2026-02-27","open":48.07,"high":48.22,"low":47.9,"close":47.99,"volume":2144265,"rsi_14":78.46,"sma_20":46.51,"sma_60":44.4,"sma_120":43.21},{"date":"2026-03-02","open":47.19,"high":47.63,"low":47.11,"close":47.44,"volume":3527221,"rsi_14":77.32,"sma_20":46.68,"sma_60":44.47,"sma_120":43.27},{"date":"2026-03-03","open":45.61,"high":46.28,"low":45.24,"close":46.1,"volume":4546818,"rsi_14":61.35,"sma_20":46.76,"sma_60":44.52,"sma_120":43.31},{"date":"2026-03-04","open":46.44,"high":46.65,"low":46.2,"close":46.57,"volume":3107938,"rsi_14":64.44,"sma_20":46.87,"sma_60":44.59,"sma_120":43.36},{"date":"2026-03-05","open":46.02,"high":46.12,"low":45.23,"close":45.58,"volume":2953467,"rsi_14":44.05,"sma_20":46.92,"sma_60":44.65,"sma_120":43.4},{"date":"2026-03-06","open":44.97,"high":45.47,"low":44.81,"close":45.37,"volume":1925419,"rsi_14":44.29,"sma_20":46.97,"sma_60":44.71,"sma_120":43.43},{"date":"2026-03-09","open":44.75,"high":45.79,"low":44.46,"close":45.63,"volume":2891816,"rsi_14":40.62,"sma_20":47.02,"sma_60":44.78,"sma_120":43.47},{"date":"2026-03-10","open":46.02,"high":46.32,"low":45.69,"close":45.75,"volume":3371081,"rsi_14":44.83,"sma_20":47.11,"sma_60":44.86,"sma_120":43.51},{"date":"2026-03-11","open":45.45,"high":45.75,"low":45.32,"close":45.65,"volume":2673134,"rsi_14":41.77,"sma_20":47.17,"sma_60":44.94,"sma_120":43.54},{"date":"2026-03-12","open":45.33,"high":45.44,"low":45.01,"close":45.23,"volume":3431196,"rsi_14":37.21,"sma_20":47.21,"sma_60":45.0,"sma_120":43.58},{"date":"2026-03-13","open":45.12,"high":45.37,"low":44.6,"close":44.69,"volume":2319536,"rsi_14":26.84,"sma_20":47.12,"sma_60":45.06,"sma_120":43.61},{"date":"2026-03-16","open":45.22,"high":45.52,"low":45.18,"close":45.45,"volume":2819849,"rsi_14":35.71,"sma_20":47.09,"sma_60":45.12,"sma_120":43.66},{"date":"2026-03-17","open":45.76,"high":45.95,"low":45.62,"close":45.64,"volume":2164586,"rsi_14":30.6,"sma_20":47.03,"sma_60":45.18,"sma_120":43.7},{"date":"2026-03-18","open":45.34,"high":45.47,"low":44.71,"close":44.74,"volume":3060450,"rsi_14":26.72,"sma_20":46.95,"sma_60":45.21,"sma_120":43.73},{"date":"2026-03-19","open":43.88,"high":44.72,"low":43.88,"close":44.47,"volume":2148496,"rsi_14":25.21,"sma_20":46.85,"sma_60":45.25,"sma_120":43.76},{"date":"2026-03-20","open":44.34,"high":44.42,"low":42.97,"close":43.23,"volume":6815761,"rsi_14":23.0,"sma_20":46.67,"sma_60":45.26,"sma_120":43.78},{"date":"2026-03-23","open":43.8,"high":44.4,"low":43.54,"close":43.93,"volume":3337058,"rsi_14":34.76,"sma_20":46.49,"sma_60":45.28,"sma_120":43.8},{"date":"2026-03-24","open":43.39,"high":44.01,"low":43.33,"close":43.77,"volume":2239566,"rsi_14":29.7,"sma_20":46.31,"sma_60":45.3,"sma_120":43.82},{"date":"2026-03-25","open":44.48,"high":44.64,"low":44.16,"close":44.5,"volume":2411282,"rsi_14":41.78,"sma_20":46.14,"sma_60":45.33,"sma_120":43.85},{"date":"2026-03-26","open":43.87,"high":44.2,"low":43.56,"close":43.59,"volume":1912361,"rsi_14":37.87,"sma_20":45.92,"sma_60":45.35,"sma_120":43.87},{"date":"2026-03-27","open":43.47,"high":43.91,"low":43.36,"close":43.49,"volume":1350175,"rsi_14":35.12,"sma_20":45.69,"sma_60":45.37,"sma_120":43.89},{"date":"2026-03-30","open":43.99,"high":44.19,"low":43.66,"close":43.81,"volume":1136452,"rsi_14":36.78,"sma_20":45.51,"sma_60":45.39,"sma_120":43.91},{"date":"2026-03-31","open":44.61,"high":44.93,"low":44.17,"close":44.91,"volume":2621830,"rsi_14":45.52,"sma_20":45.45,"sma_60":45.42,"sma_120":43.94},{"date":"2026-04-01","open":45.42,"high":45.78,"low":45.18,"close":45.69,"volume":1712960,"rsi_14":52.66,"sma_20":45.4,"sma_60":45.47,"sma_120":43.98},{"date":"2026-04-02","open":44.91,"high":45.71,"low":44.88,"close":45.57,"volume":1805571,"rsi_14":55.36,"sma_20":45.4,"sma_60":45.51,"sma_120":44.02},{"date":"2026-04-06","open":45.64,"high":45.83,"low":45.58,"close":45.76,"volume":1357058,"rsi_14":51.98,"sma_20":45.42,"sma_60":45.57,"sma_120":44.06},{"date":"2026-04-07","open":45.41,"high":45.74,"low":45.1,"close":45.66,"volume":1983257,"rsi_14":50.13,"sma_20":45.42,"sma_60":45.63,"sma_120":44.1},{"date":"2026-04-08","open":47.15,"high":47.26,"low":46.78,"close":47.14,"volume":5252944,"rsi_14":64.7,"sma_20":45.49,"sma_60":45.71,"sma_120":44.15},{"date":"2026-04-09","open":46.78,"high":47.19,"low":46.63,"close":46.96,"volume":987124,"rsi_14":65.41,"sma_20":45.56,"sma_60":45.77,"sma_120":44.21},{"date":"2026-04-10","open":47.22,"high":47.22,"low":46.88,"close":46.99,"volume":860615,"rsi_14":77.36,"sma_20":45.65,"sma_60":45.84,"sma_120":44.26},{"date":"2026-04-13","open":46.78,"high":47.23,"low":46.76,"close":47.18,"volume":2852581,"rsi_14":75.54,"sma_20":45.77,"sma_60":45.9,"sma_120":44.31},{"date":"2026-04-14","open":47.31,"high":47.47,"low":47.25,"close":47.39,"volume":2008521,"rsi_14":78.19,"sma_20":45.87,"sma_60":45.97,"sma_120":44.36},{"date":"2026-04-15","open":47.36,"high":47.37,"low":47.05,"close":47.12,"volume":3051716,"rsi_14":72.02,"sma_20":45.95,"sma_60":46.03,"sma_120":44.4},{"date":"2026-04-16","open":47.44,"high":47.48,"low":47.0,"close":47.16,"volume":1350010,"rsi_14":85.08,"sma_20":46.07,"sma_60":46.09,"sma_120":44.45},{"date":"2026-04-17","open":47.49,"high":47.68,"low":47.37,"close":47.56,"volume":1388564,"rsi_14":87.75,"sma_20":46.23,"sma_60":46.16,"sma_120":44.5},{"date":"2026-04-20","open":47.25,"high":47.33,"low":47.08,"close":47.32,"volume":1998985,"rsi_14":82.96,"sma_20":46.44,"sma_60":46.23,"sma_120":44.54},{"date":"2026-04-21","open":47.04,"high":47.05,"low":46.27,"close":46.27,"volume":1726850,"rsi_14":62.92,"sma_20":46.55,"sma_60":46.27,"sma_120":44.58},{"date":"2026-04-22","open":46.6,"high":46.69,"low":46.4,"close":46.48,"volume":878562,"rsi_14":58.4,"sma_20":46.69,"sma_60":46.31,"sma_120":44.62},{"date":"2026-04-23","open":46.38,"high":46.58,"low":45.8,"close":46.13,"volume":789422,"rsi_14":55.71,"sma_20":46.77,"sma_60":46.34,"sma_120":44.66},{"date":"2026-04-24","open":46.25,"high":46.37,"low":46.1,"close":46.32,"volume":1085836,"rsi_14":55.71,"sma_20":46.91,"sma_60":46.38,"sma_120":44.7},{"date":"2026-04-27","open":46.18,"high":46.33,"low":45.95,"close":45.95,"volume":1382659,"rsi_14":52.75,"sma_20":47.04,"sma_60":46.41,"sma_120":44.74},{"date":"2026-04-28","open":45.89,"high":45.96,"low":45.74,"close":45.89,"volume":863551,"rsi_14":33.42,"sma_20":47.14,"sma_60":46.44,"sma_120":44.78},{"date":"2026-04-29","open":45.44,"high":45.51,"low":45.09,"close":45.34,"volume":1394892,"rsi_14":30.33,"sma_20":47.16,"sma_60":46.46,"sma_120":44.81},{"date":"2026-04-30","open":46.09,"high":46.59,"low":46.08,"close":46.48,"volume":1134789,"rsi_14":45.03,"sma_20":47.2,"sma_60":46.49,"sma_120":44.85},{"date":"2026-05-01","open":46.43,"high":46.68,"low":46.3,"close":46.35,"volume":1772357,"rsi_14":42.09,"sma_20":47.24,"sma_60":46.52,"sma_120":44.89},{"date":"2026-05-04","open":46.01,"high":46.16,"low":45.65,"close":45.76,"volume":2182885,"rsi_14":35.7,"sma_20":47.25,"sma_60":46.54,"sma_120":44.93},{"date":"2026-05-05","open":45.59,"high":45.81,"low":45.38,"close":45.79,"volume":1689043,"rsi_14":37.45,"sma_20":47.25,"sma_60":46.57,"sma_120":44.97},{"date":"2026-05-06","open":46.82,"high":46.85,"low":46.61,"close":46.77,"volume":1557646,"rsi_14":46.78,"sma_20":47.23,"sma_60":46.61,"sma_120":45.01},{"date":"2026-05-07","open":46.53,"high":46.63,"low":45.59,"close":45.61,"volume":1639731,"rsi_14":36.13,"sma_20":47.16,"sma_60":46.63,"sma_120":45.04},{"date":"2026-05-08","open":46.02,"high":46.1,"low":45.82,"close":46.04,"volume":1005578,"rsi_14":41.12,"sma_20":47.12,"sma_60":46.66,"sma_120":45.07},{"date":"2026-05-11","open":46.13,"high":46.22,"low":45.89,"close":45.99,"volume":1471581,"rsi_14":47.7,"sma_20":47.05,"sma_60":46.65,"sma_120":45.1},{"date":"2026-05-12","open":45.64,"high":46.01,"low":45.45,"close":45.94,"volume":629333,"rsi_14":45.53,"sma_20":46.98,"sma_60":46.65,"sma_120":45.13},{"date":"2026-05-13","open":45.7,"high":46.24,"low":45.7,"close":46.23,"volume":1419243,"rsi_14":50.78,"sma_20":46.94,"sma_60":46.64,"sma_120":45.17},{"date":"2026-05-14","open":46.25,"high":46.38,"low":45.93,"close":45.97,"volume":790023,"rsi_14":47.05,"sma_20":46.88,"sma_60":46.63,"sma_120":45.2},{"date":"2026-05-15","open":45.12,"high":45.15,"low":44.77,"close":44.92,"volume":688465,"rsi_14":42.33,"sma_20":46.74,"sma_60":46.6,"sma_120":45.22},{"date":"2026-05-18","open":45.5,"high":45.99,"low":45.5,"close":45.97,"volume":1907025,"rsi_14":50.51,"sma_20":46.67,"sma_60":46.59,"sma_120":45.26},{"date":"2026-05-19","open":45.79,"high":45.87,"low":45.59,"close":45.63,"volume":2187148,"rsi_14":51.96,"sma_20":46.64,"sma_60":46.56,"sma_120":45.29},{"date":"2026-05-20","open":45.85,"high":46.49,"low":45.77,"close":46.39,"volume":755612,"rsi_14":49.31,"sma_20":46.64,"sma_60":46.55,"sma_120":45.33},{"date":"2026-05-21","open":46.12,"high":46.8,"low":46.01,"close":46.67,"volume":1209716,"rsi_14":52.16,"sma_20":46.66,"sma_60":46.53,"sma_120":45.37},{"date":"2026-05-22","open":46.61,"high":46.62,"low":46.39,"close":46.42,"volume":867989,"rsi_14":54.79,"sma_20":46.67,"sma_60":46.5,"sma_120":45.4},{"date":"2026-05-26","open":46.9,"high":47.01,"low":46.58,"close":46.75,"volume":568260,"rsi_14":56.54,"sma_20":46.71,"sma_60":46.48,"sma_120":45.44},{"date":"2026-05-27","open":46.6,"high":46.71,"low":46.48,"close":46.56,"volume":829363,"rsi_14":48.4,"sma_20":46.74,"sma_60":46.46,"sma_120":45.47},{"date":"2026-05-28","open":46.22,"high":46.52,"low":46.1,"close":46.33,"volume":2260355,"rsi_14":56.51,"sma_20":46.79,"sma_60":46.47,"sma_120":45.98},{"date":"2026-05-29","open":46.43,"high":46.71,"low":46.25,"close":46.26,"volume":3479816,"rsi_14":52.19,"sma_20":46.78,"sma_60":46.46,"sma_120":45.53},{"date":"2026-06-01","open":45.89,"high":46.21,"low":45.74,"close":46.03,"volume":2564124,"rsi_14":50.46,"sma_20":46.77,"sma_60":46.47,"sma_120":45.56},{"date":"2026-06-02","open":46.04,"high":46.31,"low":46.03,"close":46.26,"volume":2675330,"rsi_14":52.85,"sma_20":46.79,"sma_60":46.49,"sma_120":45.6},{"date":"2026-06-03","open":46.04,"high":46.1,"low":45.76,"close":45.76,"volume":1522030,"rsi_14":45.93,"sma_20":46.79,"sma_60":46.49,"sma_120":45.63},{"date":"2026-06-04","open":45.94,"high":46.23,"low":45.91,"close":46.21,"volume":997823,"rsi_14":52.03,"sma_20":46.76,"sma_60":46.5,"sma_120":45.68},{"date":"2026-06-05","open":46.12,"high":46.25,"low":45.58,"close":45.72,"volume":1172949,"rsi_14":57.4,"sma_20":46.77,"sma_60":46.5,"sma_120":45.72},{"date":"2026-06-08","open":46.0,"high":46.06,"low":45.67,"close":45.77,"volume":2099385,"rsi_14":47.76,"sma_20":46.75,"sma_60":46.51,"sma_120":45.75},{"date":"2026-06-09","open":45.89,"high":46.0,"low":45.08,"close":45.62,"volume":2417169,"rsi_14":49.94,"sma_20":46.74,"sma_60":46.52,"sma_120":45.79},{"date":"2026-06-10","open":45.43,"high":45.55,"low":45.1,"close":45.16,"volume":988694,"rsi_14":34.17,"sma_20":46.69,"sma_60":46.52,"sma_120":45.82},{"date":"2026-06-11","open":45.71,"high":46.31,"low":45.44,"close":46.23,"volume":1260643,"rsi_14":45.45,"sma_20":46.7,"sma_60":46.53,"sma_120":45.85},{"date":"2026-06-12","open":46.28,"high":46.59,"low":46.17,"close":46.49,"volume":1911892,"rsi_14":50.83,"sma_20":46.72,"sma_60":46.56,"sma_120":45.88},{"date":"2026-06-15","open":46.61,"high":46.69,"low":46.16,"close":46.21,"volume":1573333,"rsi_14":38.6,"sma_20":46.75,"sma_60":46.57,"sma_120":45.91},{"date":"2026-06-16","open":46.65,"high":46.7,"low":46.46,"close":46.51,"volume":605962,"rsi_14":43.38,"sma_20":46.75,"sma_60":46.62,"sma_120":45.94},{"date":"2026-06-17","open":46.47,"high":46.59,"low":45.8,"close":45.92,"volume":1344877,"rsi_14":40.75,"sma_20":46.73,"sma_60":46.64,"sma_120":45.96},{"date":"2026-06-18","open":45.66,"high":45.66,"low":45.4,"close":45.46,"volume":923483,"rsi_14":38.22,"sma_20":46.65,"sma_60":46.66,"sma_120":45.98},{"date":"2026-06-22","open":45.74,"high":45.84,"low":45.59,"close":45.69,"volume":675060,"rsi_14":42.01,"sma_20":46.57,"sma_60":46.67,"sma_120":46.0},{"date":"2026-06-23","open":45.5,"high":45.71,"low":45.5,"close":45.57,"volume":767656,"rsi_14":38.93,"sma_20":46.49,"sma_60":46.69,"sma_120":46.02},{"date":"2026-06-24","open":45.38,"high":45.57,"low":45.32,"close":45.45,"volume":644691,"rsi_14":41.57,"sma_20":46.39,"sma_60":46.71,"sma_120":46.04},{"date":"2026-06-25","open":45.96,"high":46.12,"low":45.8,"close":45.88,"volume":612699,"rsi_14":41.36,"sma_20":46.33,"sma_60":46.74,"sma_120":46.06},{"date":"2026-06-26","open":45.6,"high":46.02,"low":45.57,"close":45.76,"volume":505582,"rsi_14":44.44,"sma_20":46.26,"sma_60":46.74,"sma_120":46.08},{"date":"2026-06-29","open":46.01,"high":46.16,"low":45.84,"close":46.15,"volume":2253326,"rsi_14":47.44,"sma_20":46.22,"sma_60":46.74,"sma_120":46.1},{"date":"2026-06-30","open":46.19,"high":46.22,"low":45.98,"close":46.14,"volume":990755,"rsi_14":48.65,"sma_20":46.2,"sma_60":46.74,"sma_120":46.12},{"date":"2026-07-01","open":45.77,"high":46.12,"low":45.74,"close":45.94,"volume":1546425,"rsi_14":51.28,"sma_20":46.15,"sma_60":46.73,"sma_120":46.15},{"date":"2026-07-02","open":46.82,"high":47.34,"low":46.78,"close":47.16,"volume":1993455,"rsi_14":52.32,"sma_20":46.18,"sma_60":46.74,"sma_120":46.18},{"date":"2026-07-06","open":47.02,"high":47.23,"low":46.85,"close":47.22,"volume":1000273,"rsi_14":50.67,"sma_20":46.2,"sma_60":46.73,"sma_120":46.22},{"date":"2026-07-07","open":47.48,"high":47.56,"low":47.03,"close":47.13,"volume":701995,"rsi_14":60.6,"sma_20":46.24,"sma_60":46.72,"sma_120":46.25},{"date":"2026-07-08","open":46.6,"high":46.72,"low":46.27,"close":46.49,"volume":1739723,"rsi_14":49.89,"sma_20":46.24,"sma_60":46.7,"sma_120":46.27},{"date":"2026-07-09","open":46.22,"high":46.48,"low":46.18,"close":46.41,"volume":9079795,"rsi_14":55.81,"sma_20":46.25,"sma_60":46.68,"sma_120":46.29},{"date":"2026-07-10","open":46.57,"high":46.69,"low":46.36,"close":46.6,"volume":1570711,"rsi_14":64.57,"sma_20":46.29,"sma_60":46.65,"sma_120":46.31},{"date":"2026-07-13","open":46.41,"high":46.51,"low":46.2,"close":46.36,"volume":1162922,"rsi_14":58.72,"sma_20":46.26,"sma_60":46.63,"sma_120":46.33},{"date":"2026-07-14","open":46.53,"high":46.67,"low":46.29,"close":46.31,"volume":1404600,"rsi_14":59.64,"sma_20":46.22,"sma_60":46.61,"sma_120":46.35},{"date":"2026-07-15","open":46.54,"high":46.88,"low":46.52,"close":46.77,"volume":389011,"rsi_14":65.79,"sma_20":46.25,"sma_60":46.58,"sma_120":46.37},{"date":"2026-07-16","open":46.64,"high":47.04,"low":46.52,"close":46.97,"volume":567448,"rsi_14":63.75,"sma_20":46.27,"sma_60":46.56,"sma_120":46.4},{"date":"2026-07-17","open":46.63,"high":47.03,"low":46.63,"close":46.94,"volume":1096311,"rsi_14":65.12,"sma_20":46.32,"sma_60":46.56,"sma_120":46.42},{"date":"2026-07-20","open":46.84,"high":46.97,"low":46.34,"close":46.39,"volume":628368,"rsi_14":52.99,"sma_20":46.37,"sma_60":46.55,"sma_120":46.43},{"date":"2026-07-21","open":46.55,"high":46.8,"low":46.32,"close":46.77,"volume":590582,"rsi_14":57.18,"sma_20":46.42,"sma_60":46.55,"sma_120":46.44},{"date":"2026-07-22","open":47.5,"high":47.55,"low":47.22,"close":47.24,"volume":756684,"rsi_14":63.87,"sma_20":46.5,"sma_60":46.55,"sma_120":46.47},{"date":"2026-07-23","open":46.76,"high":46.92,"low":46.6,"close":46.7,"volume":685575,"rsi_14":44.22,"sma_20":46.57,"sma_60":46.56,"sma_120":46.48},{"date":"2026-07-24","open":47.1,"high":47.35,"low":46.98,"close":47.23,"volume":791702,"rsi_14":50.11,"sma_20":46.63,"sma_60":46.57,"sma_120":46.5},{"date":"2026-07-27","open":47.42,"high":47.59,"low":47.24,"close":47.37,"volume":451827,"rsi_14":52.77,"sma_20":46.72,"sma_60":46.59,"sma_120":46.52},{"date":"2026-07-28","open":47.5,"high":47.92,"low":47.5,"close":47.82,"volume":1132984,"rsi_14":65.43,"sma_20":46.8,"sma_60":46.6,"sma_120":46.55},{"date":"2026-07-29","open":47.95,"high":48.31,"low":47.77,"close":47.9,"volume":1525899,"rsi_14":67.13,"sma_20":46.89,"sma_60":46.62,"sma_120":46.57},{"date":"2026-07-30","open":48.52,"high":48.7,"low":48.31,"close":48.68,"volume":1045793,"rsi_14":71.2,"sma_20":47.02,"sma_60":46.65,"sma_120":46.6},{"date":"2026-07-31","open":48.39,"high":48.53,"low":47.98,"close":48.41,"volume":792586,"rsi_14":70.93,"sma_20":47.09,"sma_60":46.69,"sma_120":46.63},{"date":"2026-08-03","open":48.29,"high":48.43,"low":48.05,"close":48.23,"volume":1885228,"rsi_14":69.25,"sma_20":47.14,"sma_60":46.7,"sma_120":46.71},{"date":"2026-08-04","open":48.46,"high":48.46,"low":48.3,"close":48.34,"volume":3169280,"rsi_14":66.67,"sma_20":47.2,"sma_60":46.73,"sma_120":46.72},{"date":"2026-08-05","open":48.64,"high":48.64,"low":48.34,"close":48.37,"volume":2190909,"rsi_14":65.38,"sma_20":47.29,"sma_60":46.76,"sma_120":46.73},{"date":"2026-08-06","open":48.63,"high":48.63,"low":48.27,"close":48.3,"volume":1120315,"rsi_14":64.99,"sma_20":47.39,"sma_60":46.79,"sma_120":46.74},{"date":"2026-08-07","open":48.84,"high":48.86,"low":48.55,"close":48.64,"volume":918567,"rsi_14":75.8,"sma_20":47.49,"sma_60":46.82,"sma_120":46.75},{"date":"2026-08-10","open":48.42,"high":48.58,"low":48.38,"close":48.49,"volume":4122331,"rsi_14":70.94,"sma_20":47.59,"sma_60":46.85,"sma_120":46.76},{"date":"2026-08-11","open":48.46,"high":48.64,"low":48.23,"close":48.3,"volume":1413073,"rsi_14":63.9,"sma_20":47.69,"sma_60":46.88,"sma_120":46.76},{"date":"2026-08-12","open":48.38,"high":48.42,"low":48.21,"close":48.37,"volume":598072,"rsi_14":74.63,"sma_20":47.77,"sma_60":46.92,"sma_120":46.77},{"date":"2026-08-13","open":48.33,"high":48.33,"low":48.08,"close":48.26,"volume":488292},{"date":"2026-08-14","open":48.32,"high":48.41,"low":48.21,"close":48.26,"volume":434220,"rsi_14":65.72,"sma_20":47.9,"sma_60":46.98,"sma_120":46.77},{"date":"2026-08-17","open":48.26,"high":48.33,"low":48.11,"close":48.16,"volume":938101,"rsi_14":56.85,"sma_20":47.99,"sma_60":47.0,"sma_120":46.78},{"date":"2026-08-18","open":48.31,"high":48.43,"low":48.13,"close":48.16,"volume":369426,"rsi_14":55.19,"sma_20":48.06,"sma_60":47.02,"sma_120":46.77},{"date":"2026-08-19","open":48.49,"high":48.66,"low":48.42,"close":48.57,"volume":955247,"rsi_14":47.29,"sma_20":48.13,"sma_60":47.04,"sma_120":46.77},{"date":"2026-08-20","open":48.51,"high":48.74,"low":48.51,"close":48.54,"volume":475287,"rsi_14":53.63,"sma_20":48.22,"sma_60":47.06,"sma_120":46.77},{"date":"2026-08-21","open":48.87,"high":49.02,"low":48.87,"close":48.94,"volume":503888,"rsi_14":67.74,"sma_20":48.31,"sma_60":47.09,"sma_120":46.78},{"date":"2026-08-24","open":48.91,"high":49.16,"low":48.91,"close":49.1,"volume":422717,"rsi_14":68.37,"sma_20":48.39,"sma_60":47.12,"sma_120":46.8},{"date":"2026-08-25","open":49.04,"high":49.39,"low":48.98,"close":49.39,"volume":456797,"rsi_14":71.86,"sma_20":48.47,"sma_60":47.16,"sma_120":46.81},{"date":"2026-08-26","open":49.18,"high":49.24,"low":48.85,"close":48.86,"volume":518618},{"date":"2026-08-27","open":48.75,"high":48.78,"low":48.48,"close":48.63,"volume":713413,"rsi_14":49.81,"sma_20":48.52,"sma_60":47.23,"sma_120":46.86},{"date":"2026-08-28","open":48.68,"high":48.72,"low":48.43,"close":48.55,"volume":637817,"rsi_14":51.15,"sma_20":48.52,"sma_60":47.26,"sma_120":46.88},{"date":"2026-08-31","open":48.63,"high":48.63,"low":48.27,"close":48.37,"volume":1674302,"rsi_14":51.15,"sma_20":48.53,"sma_60":47.29,"sma_120":46.89},{"date":"2026-09-01","open":48.37,"high":48.59,"low":48.13,"close":48.19,"volume":1809707,"rsi_14":46.67,"sma_20":48.52,"sma_60":47.32,"sma_120":46.91},{"date":"2026-09-02","open":48.19,"high":48.32,"low":48.12,"close":48.22,"volume":3602661,"rsi_14":49.24,"sma_20":48.52,"sma_60":47.35,"sma_120":46.93},{"date":"2026-09-03","open":48.7,"high":48.78,"low":48.45,"close":48.68,"volume":705137,"rsi_14":56.82,"sma_20":48.53,"sma_60":47.39,"sma_120":46.96},{"date":"2026-09-04","open":48.44,"high":48.73,"low":48.44,"close":48.59,"volume":350611,"rsi_14":56.82,"sma_20":48.53,"sma_60":47.44,"sma_120":46.98},{"date":"2026-09-08","open":48.72,"high":48.81,"low":48.34,"close":48.35,"volume":401721},{"date":"2026-09-09","open":48.19,"high":48.19,"low":47.83,"close":47.83,"volume":2622216,"rsi_14":39.3,"sma_20":48.5,"sma_60":47.47,"sma_120":47.01},{"date":"2026-09-10","open":47.68,"high":47.73,"low":47.45,"close":47.53,"volume":664370,"rsi_14":36.17,"sma_20":48.46,"sma_60":47.49,"sma_120":47.03},{"date":"2026-09-11","open":48.08,"high":48.08,"low":47.74,"close":47.94,"volume":726338,"rsi_14":36.49,"sma_20":48.44,"sma_60":47.52,"sma_120":47.07},{"date":"2026-09-14","open":48.05,"high":48.2,"low":47.8,"close":47.91,"volume":957675,"rsi_14":33.52,"sma_20":48.43,"sma_60":47.55,"sma_120":47.1},{"date":"2026-09-15","open":47.76,"high":47.87,"low":47.67,"close":47.8,"volume":492646,"rsi_14":26.55,"sma_20":48.41,"sma_60":47.59,"sma_120":47.12},{"date":"2026-09-16","open":47.91,"high":47.99,"low":47.19,"close":47.46,"volume":829347,"rsi_14":27.95,"sma_20":48.37,"sma_60":47.62,"sma_120":47.14},{"date":"2026-09-17","open":47.84,"high":47.98,"low":47.73,"close":47.95,"volume":1182437,"rsi_14":40.0,"sma_20":48.34,"sma_60":47.66,"sma_120":47.17},{"date":"2026-09-18","open":47.37,"high":47.37,"low":47.16,"close":47.27,"volume":868161,"rsi_14":34.07,"sma_20":48.28,"sma_60":47.69,"sma_120":47.2},{"date":"2026-09-21","open":47.83,"high":47.83,"low":47.55,"close":47.69,"volume":489226,"rsi_14":42.09,"sma_20":48.22,"sma_60":47.72,"sma_120":47.23},{"date":"2026-09-22","open":47.69,"high":47.88,"low":47.44,"close":47.67,"volume":2688371,"rsi_14":43.72,"sma_20":48.14,"sma_60":47.75,"sma_120":47.25},{"date":"2026-09-23","open":47.24,"high":47.42,"low":46.99,"close":47.09,"volume":898303},{"date":"2026-09-24","open":47.16,"high":47.31,"low":46.94,"close":47.16,"volume":1006198,"rsi_14":32.09,"sma_20":47.94,"sma_60":47.78,"sma_120":47.26},{"date":"2026-09-25","open":47.16,"high":47.36,"low":47.02,"close":47.32,"volume":973748,"rsi_14":35.47,"sma_20":47.88,"sma_60":47.81,"sma_120":47.27},{"date":"2026-09-28","open":47.3,"high":47.49,"low":47.1,"close":47.27,"volume":867903,"rsi_14":36.99,"sma_20":47.81,"sma_60":47.81,"sma_120":47.27},{"date":"2026-09-29","open":46.93,"high":47.01,"low":46.56,"close":46.85,"volume":687940,"rsi_14":37.99,"sma_20":47.74,"sma_60":47.8,"sma_120":47.27},{"date":"2026-09-30","open":46.94,"high":47.03,"low":46.51,"close":46.53,"volume":1088634,"rsi_14":37.8,"sma_20":47.66,"sma_60":47.79,"sma_120":47.26},{"date":"2026-10-01","open":46.12,"high":46.16,"low":45.62,"close":45.89,"volume":2086565},{"date":"2026-10-02","open":46.03,"high":46.22,"low":45.84,"close":46.18,"volume":2038276,"rsi_14":31.15,"sma_20":47.41,"sma_60":47.78,"sma_120":47.23},{"date":"2026-10-05","open":46.03,"high":46.26,"low":45.84,"close":46.19,"volume":1536852,"rsi_14":31.81,"sma_20":47.29,"sma_60":47.77,"sma_120":47.21},{"date":"2026-10-06","open":46.35,"high":46.51,"low":46.24,"close":46.37,"volume":579022,"rsi_14":37.49,"sma_20":47.2,"sma_60":47.77,"sma_120":47.2},{"date":"2026-10-07","open":45.93,"high":45.99,"low":45.77,"close":45.93,"volume":573466,"rsi_14":26.34,"sma_20":47.1,"sma_60":47.76,"sma_120":47.18},{"date":"2026-10-08","open":45.92,"high":46.23,"low":45.75,"close":46.23,"volume":923897,"rsi_14":36.18,"sma_20":47.03,"sma_60":47.76,"sma_120":47.17},{"date":"2026-10-09","open":46.34,"high":46.52,"low":46.27,"close":46.52,"volume":1459399,"rsi_14":34.48,"sma_20":46.96,"sma_60":47.75,"sma_120":47.16},{"date":"2026-10-12","open":46.68,"high":46.8,"low":46.59,"close":46.7,"volume":508040,"rsi_14":37.82,"sma_20":46.9,"sma_60":47.74,"sma_120":47.15},{"date":"2026-10-13","open":47.17,"high":47.19,"low":46.73,"close":46.82,"volume":701018,"rsi_14":46.26,"sma_20":46.86,"sma_60":47.75,"sma_120":47.15},{"date":"2026-10-14","open":46.8,"high":46.94,"low":46.62,"close":46.91,"volume":728530,"rsi_14":46.72,"sma_20":46.83,"sma_60":47.75,"sma_120":47.15},{"date":"2026-10-15","open":47.63,"high":47.86,"low":47.51,"close":47.76,"volume":789669,"rsi_14":55.26,"sma_20":46.82,"sma_60":47.76,"sma_120":47.16},{"date":"2026-10-16","open":48.14,"high":48.33,"low":47.9,"close":48.01,"volume":747653,"rsi_14":58.59,"sma_20":46.86,"sma_60":47.78,"sma_120":47.17},{"date":"2026-10-19","open":47.58,"high":47.7,"low":47.31,"close":47.34,"volume":673457,"rsi_14":55.17,"sma_20":46.84,"sma_60":47.79,"sma_120":47.18},{"date":"2026-10-20","open":47.52,"high":47.87,"low":47.5,"close":47.76,"volume":367332,"rsi_14":62.88,"sma_20":46.84,"sma_60":47.79,"sma_120":47.19},{"date":"2026-10-21","open":47.93,"high":47.96,"low":47.55,"close":47.69,"volume":661191,"rsi_14":71.63,"sma_20":46.87,"sma_60":47.79,"sma_120":47.2},{"date":"2026-10-22","open":47.71,"high":47.85,"low":47.59,"close":47.84,"volume":467201,"rsi_14":70.57,"sma_20":46.91,"sma_60":47.79,"sma_120":47.2},{"date":"2026-10-23","open":47.41,"high":47.56,"low":47.24,"close":47.52,"volume":528365,"rsi_14":65.28,"sma_20":46.92,"sma_60":47.77,"sma_120":47.21}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares MSCI United Kingdom ETF","phase":"above-fold","symbol_resolved":true}